Closing price on 8/7/2013
|
|
Open |
27.70 |
High |
28.00 |
Low |
27.70 |
Volume |
8,200 |
Split-adjusted Price |
3.67 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2013
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.70
|
27.90
|
27.93
|
3.67
|
8,200
|
|
8/6/2013
|
+0.60 / +2.19%
|
27.60
|
28.00
|
27.40
|
28.00
|
27.56
|
3.69
|
8,000
|
|
8/5/2013
|
-0.30 / -1.08%
|
27.20
|
27.50
|
27.20
|
27.40
|
27.42
|
3.61
|
3,500
|
|
8/2/2013
|
+0.20 / +0.73%
|
27.50
|
27.70
|
27.40
|
27.70
|
27.45
|
3.65
|
6,100
|
|
8/1/2013
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.48
|
3.62
|
1,900
|
|
7/31/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.62
|
11,300
|
|
7/30/2013
|
0.00 / 0.00%
|
27.30
|
27.90
|
27.30
|
27.50
|
27.61
|
3.62
|
5,000
|
|
7/29/2013
|
0.00 / 0.00%
|
27.30
|
28.00
|
27.30
|
27.50
|
27.61
|
3.62
|
13,700
|
|
7/26/2013
|
-0.50 / -1.79%
|
27.70
|
28.00
|
27.50
|
27.50
|
27.66
|
3.62
|
13,200
|
|
7/25/2013
|
-0.40 / -1.41%
|
28.30
|
28.40
|
27.80
|
28.00
|
28.04
|
3.69
|
22,800
|
|
7/24/2013
|
-0.80 / -2.74%
|
28.70
|
29.00
|
28.40
|
28.40
|
28.59
|
3.74
|
20,400
|
|
7/23/2013
|
-0.40 / -1.35%
|
29.50
|
29.50
|
28.50
|
29.20
|
28.94
|
3.85
|
17,200
|
|
7/22/2013
|
-0.10 / -0.34%
|
30.20
|
30.20
|
29.60
|
29.60
|
29.76
|
3.90
|
9,500
|
|
7/19/2013
|
-0.20 / -0.67%
|
29.50
|
29.80
|
29.40
|
29.70
|
29.52
|
3.91
|
3,500
|
|
7/18/2013
|
-0.90 / -2.92%
|
29.70
|
30.00
|
29.50
|
29.90
|
29.73
|
3.94
|
16,600
|
|
7/17/2013
|
-0.30 / -0.96%
|
30.80
|
30.80
|
30.40
|
30.80
|
30.64
|
4.06
|
3,900
|
|
7/16/2013
|
+1.70 / +5.78%
|
29.70
|
31.10
|
29.00
|
31.10
|
30.14
|
4.10
|
34,800
|
|
7/15/2013
|
+0.30 / +1.03%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.20
|
3.87
|
17,800
|
|
7/12/2013
|
+1.00 / +3.56%
|
28.20
|
29.50
|
28.20
|
29.10
|
28.76
|
3.83
|
22,400
|
|
7/11/2013
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.90
|
28.10
|
28.04
|
3.70
|
5,800
|
|
7/10/2013
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.80
|
28.10
|
28.01
|
3.70
|
11,400
|
|
7/9/2013
|
+0.10 / +0.36%
|
28.30
|
28.50
|
27.80
|
28.10
|
28.06
|
3.70
|
23,500
|
|
7/8/2013
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.50
|
28.00
|
27.99
|
3.69
|
24,500
|
|
7/5/2013
|
-0.80 / -2.78%
|
28.80
|
28.80
|
28.00
|
28.00
|
28.24
|
3.69
|
8,700
|
|
7/4/2013
|
+0.30 / +1.05%
|
28.40
|
28.80
|
28.40
|
28.80
|
28.59
|
3.79
|
2,200
|
|
7/3/2013
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.76
|
3.75
|
3,800
|
|
7/2/2013
|
-0.40 / -1.38%
|
28.20
|
28.80
|
28.20
|
28.50
|
28.45
|
3.75
|
8,300
|
|
7/1/2013
|
0.00 / 0.00%
|
28.60
|
29.50
|
27.00
|
28.90
|
27.76
|
3.81
|
53,400
|
|
6/28/2013
|
-0.30 / -1.03%
|
29.80
|
29.80
|
28.80
|
28.90
|
29.08
|
3.81
|
8,500
|
|
6/27/2013
|
+1.20 / +4.29%
|
28.50
|
29.50
|
28.30
|
29.20
|
29.07
|
3.85
|
11,200
|
|
|