|
Closing price on 8/31/2017
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
5,100 |
| Split-adjusted Price |
4.04 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
4.04
|
5,100
|
|
|
8/30/2017
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.70
|
4.11
|
8,600
|
|
|
8/29/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
0
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
4.07
|
5,700
|
|
|
8/24/2017
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.63
|
4.07
|
1,200
|
|
|
8/23/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.11
|
200
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.11
|
10,000
|
|
|
8/21/2017
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.43
|
4.11
|
19,100
|
|
|
8/18/2017
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.97
|
21,100
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.00
|
2,400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.52
|
4.00
|
9,400
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.00
|
5,900
|
|
|
8/14/2017
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.69
|
4.00
|
3,900
|
|
|
8/11/2017
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.54
|
3.93
|
5,500
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.40
|
4.04
|
17,500
|
|
|
8/9/2017
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.44
|
4.04
|
22,800
|
|
|
8/8/2017
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.61
|
4.07
|
2,900
|
|
|
8/7/2017
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.51
|
4.07
|
17,200
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.00
|
200
|
|
|
8/3/2017
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.66
|
4.00
|
1,800
|
|
|
8/2/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
1,100
|
|
|
8/1/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
5,300
|
|
|
7/31/2017
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
4.07
|
3,100
|
|
|
7/28/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.14
|
0
|
|
|
7/27/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.14
|
3,000
|
|
|
7/26/2017
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.65
|
4.14
|
4,700
|
|
|
7/25/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.00
|
2,600
|
|
|
7/24/2017
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
4.00
|
6,400
|
|
|
7/21/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.04
|
2,900
|
|
|