|
Closing price on 9/19/2022
|
|
| Open |
44.00 |
| High |
44.00 |
| Low |
39.60 |
| Volume |
76,900 |
| Split-adjusted Price |
38.75 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-3.60 / -8.18%
|
44.00
|
44.00
|
39.60
|
40.40
|
41.22
|
38.75
|
76,900
|
|
|
9/16/2022
|
-0.70 / -1.57%
|
45.00
|
45.00
|
43.90
|
44.00
|
44.41
|
42.20
|
30,200
|
|
|
9/15/2022
|
-1.50 / -3.25%
|
46.40
|
46.40
|
44.70
|
44.70
|
45.62
|
42.88
|
26,100
|
|
|
9/14/2022
|
+0.10 / +0.22%
|
46.10
|
47.00
|
45.00
|
46.20
|
45.62
|
44.31
|
37,500
|
|
|
9/13/2022
|
-0.40 / -0.86%
|
45.00
|
46.40
|
44.50
|
46.10
|
45.36
|
44.22
|
15,800
|
|
|
9/12/2022
|
+0.50 / +1.09%
|
47.00
|
48.00
|
45.20
|
46.50
|
46.53
|
44.60
|
27,100
|
|
|
9/9/2022
|
-0.20 / -0.43%
|
46.20
|
47.10
|
43.50
|
46.00
|
44.54
|
44.12
|
55,600
|
|
|
9/8/2022
|
+0.70 / +1.54%
|
41.90
|
48.00
|
41.90
|
46.20
|
46.51
|
44.31
|
95,700
|
|
|
9/7/2022
|
-1.40 / -2.99%
|
46.90
|
48.50
|
45.50
|
45.50
|
46.97
|
43.64
|
75,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
47.40
|
51.50
|
46.90
|
46.90
|
49.77
|
44.99
|
205,100
|
|
|
9/5/2022
|
+4.20 / +9.84%
|
42.60
|
46.90
|
42.60
|
46.90
|
46.58
|
44.99
|
164,000
|
|
|
8/31/2022
|
+1.70 / +4.15%
|
41.00
|
42.70
|
40.00
|
42.70
|
41.91
|
40.96
|
60,500
|
|
|
8/30/2022
|
+1.20 / +3.02%
|
39.80
|
41.00
|
39.40
|
41.00
|
40.19
|
39.33
|
92,600
|
|
|
8/29/2022
|
+2.40 / +6.42%
|
37.40
|
40.40
|
37.20
|
39.80
|
39.32
|
38.18
|
105,300
|
|
|
8/26/2022
|
+3.40 / +10.00%
|
34.30
|
37.40
|
34.00
|
37.40
|
35.98
|
35.87
|
115,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.16
|
32.61
|
21,400
|
|
|
8/24/2022
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.70
|
34.00
|
34.00
|
32.61
|
8,300
|
|
|
8/23/2022
|
+0.40 / +1.19%
|
33.80
|
34.00
|
33.10
|
34.00
|
33.88
|
32.61
|
23,200
|
|
|
8/22/2022
|
-0.10 / -0.30%
|
33.70
|
33.90
|
33.00
|
33.60
|
33.60
|
32.23
|
26,700
|
|
|
8/19/2022
|
-0.30 / -0.88%
|
34.20
|
34.40
|
33.40
|
33.70
|
33.89
|
32.32
|
20,700
|
|
|
8/18/2022
|
+1.00 / +3.03%
|
33.40
|
34.50
|
33.20
|
34.00
|
34.13
|
32.61
|
31,600
|
|
|
8/17/2022
|
+1.00 / +3.13%
|
32.20
|
34.30
|
29.90
|
33.00
|
33.33
|
31.65
|
49,922
|
|
|
8/16/2022
|
-0.20 / -0.62%
|
31.30
|
32.40
|
31.30
|
32.00
|
32.14
|
30.69
|
17,600
|
|
|
8/15/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.00
|
32.20
|
32.10
|
30.89
|
11,800
|
|
|
8/12/2022
|
+0.30 / +0.94%
|
32.70
|
32.70
|
31.90
|
32.20
|
31.95
|
30.89
|
11,500
|
|
|
8/11/2022
|
-0.50 / -1.54%
|
33.00
|
33.10
|
31.90
|
31.90
|
32.23
|
30.60
|
19,400
|
|
|
8/10/2022
|
-0.40 / -1.22%
|
32.80
|
33.10
|
32.40
|
32.40
|
32.82
|
31.08
|
16,100
|
|
|
8/9/2022
|
-0.80 / -2.38%
|
33.90
|
34.00
|
32.30
|
32.80
|
33.08
|
31.46
|
28,900
|
|
|
8/8/2022
|
+1.70 / +5.33%
|
31.90
|
33.70
|
31.80
|
33.60
|
32.86
|
32.23
|
33,000
|
|
|
8/5/2022
|
+1.20 / +3.91%
|
30.00
|
32.00
|
29.50
|
31.90
|
31.46
|
30.60
|
21,300
|
|
|