|
Closing price on 9/28/2015
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
22,100 |
| Split-adjusted Price |
5.10 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.47
|
5.10
|
22,100
|
|
|
9/25/2015
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.64
|
5.10
|
95,900
|
|
|
9/24/2015
|
+0.40 / +2.53%
|
15.80
|
16.60
|
15.80
|
16.20
|
16.28
|
5.01
|
96,700
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
4.88
|
7,100
|
|
|
9/22/2015
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
4.88
|
20,900
|
|
|
9/21/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.85
|
4.94
|
9,600
|
|
|
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
|
|
|