|
|
Closing price on 9/18/2014
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
80,800 |
| Split-adjusted Price |
5.23 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.90
|
18.30
|
18.16
|
5.23
|
80,800
|
|
|
9/17/2014
|
-0.60 / -3.17%
|
18.70
|
18.70
|
17.80
|
18.30
|
18.14
|
5.23
|
78,400
|
|
|
9/16/2014
|
0.00 / 0.00%
|
17.10
|
18.90
|
17.10
|
18.90
|
18.57
|
5.20
|
58,100
|
|
|
9/15/2014
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.05
|
5.20
|
63,500
|
|
|
9/12/2014
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.60
|
19.00
|
18.74
|
5.22
|
48,400
|
|
|
9/11/2014
|
+0.30 / +1.62%
|
18.50
|
18.90
|
18.40
|
18.80
|
18.64
|
5.17
|
55,900
|
|
|
9/10/2014
|
0.00 / 0.00%
|
17.90
|
18.70
|
17.90
|
18.50
|
18.50
|
5.09
|
55,900
|
|
|
9/9/2014
|
-0.60 / -3.14%
|
19.10
|
19.10
|
18.10
|
18.50
|
18.80
|
5.09
|
129,000
|
|
|
9/8/2014
|
+0.10 / +0.53%
|
19.30
|
19.70
|
19.10
|
19.10
|
19.42
|
5.25
|
182,400
|
|
|
9/5/2014
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.09
|
5.22
|
182,500
|
|
|
9/4/2014
|
-0.40 / -2.05%
|
19.50
|
19.60
|
18.90
|
19.10
|
19.26
|
5.25
|
51,000
|
|
|
9/3/2014
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.77
|
5.36
|
113,400
|
|
|
8/29/2014
|
+0.80 / +4.28%
|
18.70
|
20.40
|
18.60
|
19.50
|
19.25
|
5.36
|
206,000
|
|
|
8/28/2014
|
-0.30 / -1.58%
|
18.70
|
19.00
|
18.60
|
18.70
|
18.77
|
5.14
|
143,800
|
|
|
8/27/2014
|
-0.40 / -2.06%
|
19.70
|
19.70
|
18.70
|
19.00
|
19.17
|
5.22
|
93,500
|
|
|
8/26/2014
|
+0.90 / +4.86%
|
18.50
|
19.60
|
18.50
|
19.40
|
19.12
|
5.33
|
285,310
|
|
|
8/25/2014
|
+0.80 / +4.52%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.45
|
5.09
|
216,000
|
|
|
8/22/2014
|
+0.50 / +2.91%
|
17.20
|
18.40
|
17.10
|
17.70
|
17.45
|
4.87
|
92,300
|
|
|
8/21/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.10
|
4.73
|
118,500
|
|
|
8/20/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.96
|
4.70
|
45,900
|
|
|
8/19/2014
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.13
|
4.70
|
49,200
|
|
|
8/18/2014
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.99
|
4.70
|
44,400
|
|
|
8/15/2014
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.09
|
4.73
|
18,800
|
|
|
8/14/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.08
|
4.73
|
34,600
|
|
|
8/13/2014
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.98
|
4.70
|
44,100
|
|
|
8/12/2014
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.86
|
4.62
|
10,300
|
|
|
8/11/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
4.67
|
15,900
|
|
|
8/8/2014
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.70
|
17.20
|
16.95
|
4.73
|
42,300
|
|
|
8/7/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.67
|
4.62
|
14,300
|
|
|
8/6/2014
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.79
|
4.65
|
26,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|