|
Closing price on 8/5/2016
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
25,200 |
| Split-adjusted Price |
4.20 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.63
|
4.20
|
25,200
|
|
|
8/4/2016
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.86
|
4.23
|
12,900
|
|
|
8/3/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
14.00
|
13.81
|
4.33
|
9,000
|
|
|
8/2/2016
|
-0.20 / -1.41%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.91
|
4.33
|
41,700
|
|
|
8/1/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.01
|
4.39
|
6,900
|
|
|
7/29/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.22
|
4.42
|
21,400
|
|
|
7/28/2016
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.29
|
4.42
|
30,700
|
|
|
7/27/2016
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.40
|
4.45
|
56,500
|
|
|
7/26/2016
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.36
|
4.45
|
24,600
|
|
|
7/25/2016
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.12
|
4.48
|
28,700
|
|
|
7/22/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
4.29
|
18,400
|
|
|
7/21/2016
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.85
|
4.29
|
14,300
|
|
|
7/20/2016
|
-0.40 / -2.82%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.97
|
4.26
|
72,500
|
|
|
7/19/2016
|
-0.40 / -2.74%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
4.39
|
27,000
|
|
|
7/18/2016
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.19
|
4.51
|
4,300
|
|
|
7/15/2016
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.16
|
4.45
|
67,700
|
|
|
7/14/2016
|
+0.20 / +1.40%
|
14.20
|
14.70
|
14.00
|
14.50
|
14.30
|
4.48
|
107,400
|
|
|
7/13/2016
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.38
|
4.42
|
100,800
|
|
|
7/12/2016
|
-0.20 / -1.36%
|
14.30
|
14.80
|
14.20
|
14.50
|
14.52
|
4.48
|
48,400
|
|
|
7/11/2016
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.92
|
4.54
|
32,600
|
|
|
7/8/2016
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.00
|
15.20
|
15.33
|
4.70
|
91,500
|
|
|
7/7/2016
|
+1.40 / +9.86%
|
14.40
|
15.60
|
14.40
|
15.60
|
15.44
|
4.82
|
558,200
|
|
|
7/6/2016
|
+0.30 / +2.16%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.15
|
4.39
|
73,100
|
|
|
7/5/2016
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.98
|
4.29
|
27,500
|
|
|
7/4/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.93
|
4.33
|
30,200
|
|
|
7/1/2016
|
-0.20 / -1.41%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.13
|
4.33
|
11,800
|
|
|
6/30/2016
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.09
|
4.39
|
10,200
|
|
|
6/29/2016
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.32
|
4.36
|
21,000
|
|
|
6/28/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.78
|
4.33
|
13,400
|
|
|
6/27/2016
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.80
|
14.00
|
13.94
|
4.33
|
22,100
|
|
|