|
Closing price on 9/25/2019
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
2,900 |
| Split-adjusted Price |
9.94 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.51
|
9.94
|
2,900
|
|
|
9/24/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.64
|
9.94
|
1,500
|
|
|
9/23/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
9.94
|
51,800
|
|
|
9/20/2019
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.61
|
10.01
|
8,300
|
|
|
9/19/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.72
|
9.94
|
12,900
|
|
|
9/18/2019
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.58
|
9.94
|
9,000
|
|
|
9/17/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.48
|
9.82
|
12,800
|
|
|
9/16/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.37
|
9.75
|
26,300
|
|
|
9/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.69
|
1,900
|
|
|
9/12/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.23
|
9.69
|
8,400
|
|
|
9/11/2019
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.43
|
9.75
|
20,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.28
|
9.63
|
7,200
|
|
|
9/9/2019
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.63
|
7,700
|
|
|
9/6/2019
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.13
|
9.56
|
9,200
|
|
|
9/5/2019
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
9.69
|
8,200
|
|
|
9/4/2019
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.11
|
9.56
|
8,100
|
|
|
9/3/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.08
|
9.69
|
14,500
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.19
|
9.63
|
1,800
|
|
|
8/29/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.05
|
9.63
|
21,700
|
|
|
8/28/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.63
|
1,500
|
|
|
8/27/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.08
|
9.63
|
5,300
|
|
|
8/26/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.08
|
9.63
|
15,400
|
|
|
8/23/2019
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.63
|
2,200
|
|
|
8/22/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.24
|
9.69
|
23,200
|
|
|
8/21/2019
|
+0.50 / +3.36%
|
14.80
|
16.30
|
14.80
|
15.40
|
15.52
|
9.75
|
20,300
|
|
|
8/20/2019
|
-0.10 / -0.67%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.91
|
9.44
|
9,400
|
|
|
8/19/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
9.50
|
10,700
|
|
|
8/16/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
9.50
|
29,600
|
|
|
8/15/2019
|
-0.20 / -1.31%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.07
|
9.56
|
10,100
|
|
|
8/14/2019
|
+0.30 / +2.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.21
|
9.69
|
1,800
|
|
|