|
Closing price on 9/15/2020
|
|
| Open |
28.30 |
| High |
29.00 |
| Low |
27.90 |
| Volume |
254,600 |
| Split-adjusted Price |
22.37 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
+0.80 / +2.85%
|
28.30
|
29.00
|
27.90
|
28.90
|
28.30
|
22.37
|
254,600
|
|
|
9/14/2020
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.70
|
28.10
|
28.04
|
21.75
|
154,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
28.00
|
27.78
|
21.68
|
106,300
|
|
|
9/10/2020
|
+0.60 / +2.19%
|
28.00
|
28.20
|
27.10
|
28.00
|
27.62
|
21.68
|
244,900
|
|
|
9/9/2020
|
+0.10 / +0.37%
|
27.00
|
28.00
|
26.40
|
27.40
|
26.95
|
21.21
|
243,700
|
|
|
9/8/2020
|
-0.10 / -0.36%
|
27.40
|
27.80
|
26.80
|
27.30
|
27.10
|
21.13
|
150,100
|
|
|
9/7/2020
|
-1.00 / -3.52%
|
28.80
|
29.00
|
27.00
|
27.40
|
28.13
|
21.21
|
195,900
|
|
|
9/4/2020
|
+1.80 / +6.77%
|
26.50
|
29.20
|
26.00
|
28.40
|
27.46
|
21.99
|
234,700
|
|
|
9/3/2020
|
+1.40 / +5.56%
|
24.60
|
26.80
|
24.60
|
26.60
|
25.97
|
20.59
|
184,500
|
|
|
9/1/2020
|
+0.30 / +1.20%
|
24.90
|
25.20
|
24.50
|
25.20
|
24.85
|
19.51
|
152,600
|
|
|
8/31/2020
|
+0.50 / +2.05%
|
24.30
|
25.00
|
23.70
|
24.90
|
24.49
|
19.28
|
262,100
|
|
|
8/28/2020
|
-0.50 / -2.01%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.72
|
18.89
|
303,000
|
|
|
8/27/2020
|
+1.10 / +4.62%
|
23.80
|
25.20
|
23.80
|
24.90
|
24.51
|
19.28
|
396,000
|
|
|
8/26/2020
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.20
|
23.80
|
23.57
|
18.42
|
686,000
|
|
|
8/25/2020
|
+1.20 / +5.31%
|
23.00
|
23.80
|
22.60
|
23.80
|
23.26
|
18.42
|
403,600
|
|
|
8/24/2020
|
+0.40 / +1.80%
|
22.30
|
23.00
|
22.30
|
22.60
|
22.55
|
17.50
|
321,700
|
|
|
8/21/2020
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.11
|
17.19
|
174,200
|
|
|
8/20/2020
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.11
|
17.11
|
66,400
|
|
|
8/19/2020
|
+0.10 / +0.46%
|
21.90
|
22.60
|
21.90
|
22.00
|
22.05
|
17.03
|
225,700
|
|
|
8/18/2020
|
+1.90 / +9.50%
|
19.90
|
22.00
|
19.90
|
21.90
|
21.18
|
16.95
|
235,600
|
|
|
8/17/2020
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.97
|
15.48
|
18,600
|
|
|
8/14/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.11
|
15.56
|
19,200
|
|
|
8/13/2020
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.02
|
15.56
|
5,100
|
|
|
8/12/2020
|
-0.20 / -0.99%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.97
|
15.48
|
3,800
|
|
|
8/11/2020
|
+0.20 / +1.00%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.03
|
15.64
|
8,900
|
|
|
8/10/2020
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.80
|
20.00
|
19.97
|
15.48
|
35,800
|
|
|
8/7/2020
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.72
|
15.41
|
19,900
|
|
|
8/6/2020
|
+0.10 / +0.51%
|
19.40
|
19.70
|
19.30
|
19.70
|
19.51
|
15.25
|
9,300
|
|
|
8/5/2020
|
+0.20 / +1.03%
|
19.30
|
19.70
|
19.20
|
19.60
|
19.42
|
15.17
|
34,100
|
|
|
8/4/2020
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.00
|
19.40
|
19.35
|
15.02
|
41,100
|
|
|