|
Closing price on 9/18/2015
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
16,600 |
| Split-adjusted Price |
4.88 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2015
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.88
|
4.88
|
16,600
|
|
|
9/17/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.61
|
4.85
|
25,800
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.82
|
1,700
|
|
|
9/15/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.57
|
4.82
|
22,300
|
|
|
9/14/2015
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.70
|
4.82
|
5,000
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.70
|
4.94
|
12,400
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.98
|
4.94
|
12,100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.10
|
4.94
|
11,800
|
|
|
9/8/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.91
|
4.94
|
16,300
|
|
|
9/7/2015
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.01
|
4.88
|
7,900
|
|
|
9/4/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
5.01
|
54,700
|
|
|
9/3/2015
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
5.01
|
12,900
|
|
|
9/1/2015
|
+0.40 / +2.55%
|
15.90
|
16.30
|
15.80
|
16.10
|
16.17
|
4.97
|
49,600
|
|
|
8/31/2015
|
-0.40 / -2.48%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.53
|
4.85
|
14,700
|
|
|
8/28/2015
|
-0.20 / -1.23%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.83
|
4.97
|
8,900
|
|
|
8/27/2015
|
+0.60 / +3.82%
|
15.80
|
16.30
|
15.70
|
16.30
|
15.77
|
5.04
|
24,200
|
|
|
8/26/2015
|
+0.80 / +5.37%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.42
|
4.85
|
41,300
|
|
|
8/25/2015
|
+0.40 / +2.76%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.60
|
4.60
|
87,810
|
|
|
8/24/2015
|
-1.50 / -9.38%
|
15.80
|
16.20
|
14.50
|
14.50
|
15.13
|
4.48
|
121,200
|
|
|
8/21/2015
|
-1.20 / -6.98%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.42
|
4.94
|
95,100
|
|
|
8/20/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.06
|
5.31
|
8,900
|
|
|
8/19/2015
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.14
|
5.35
|
37,300
|
|
|
8/18/2015
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.11
|
5.31
|
36,000
|
|
|
8/17/2015
|
-0.60 / -3.41%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.21
|
5.25
|
66,300
|
|
|
8/14/2015
|
-0.30 / -1.68%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.76
|
5.44
|
9,500
|
|
|
8/13/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
17.90
|
18.15
|
5.53
|
11,600
|
|
|
8/12/2015
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.76
|
5.53
|
17,200
|
|
|
8/11/2015
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
5.56
|
42,600
|
|
|
8/10/2015
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.30
|
5.62
|
10,300
|
|
|
8/7/2015
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.39
|
5.65
|
16,400
|
|
|