|
Closing price on 9/30/2016
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
7,200 |
| Split-adjusted Price |
3.90 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.26
|
3.90
|
7,200
|
|
|
9/29/2016
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.13
|
3.87
|
4,400
|
|
|
9/28/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.29
|
3.90
|
2,600
|
|
|
9/27/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.39
|
3.93
|
2,400
|
|
|
9/26/2016
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.34
|
3.93
|
1,600
|
|
|
9/23/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.97
|
500
|
|
|
9/22/2016
|
+0.20 / +1.77%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.53
|
3.97
|
43,400
|
|
|
9/21/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.23
|
3.90
|
5,900
|
|
|
9/20/2016
|
-0.20 / -1.74%
|
11.80
|
11.90
|
11.00
|
11.30
|
11.55
|
3.90
|
17,000
|
|
|
9/19/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.13
|
3.97
|
52,900
|
|
|
9/16/2016
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.55
|
3.97
|
20,000
|
|
|
9/15/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.56
|
4.04
|
12,800
|
|
|
9/14/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.88
|
4.07
|
26,800
|
|
|
9/13/2016
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.86
|
4.11
|
11,500
|
|
|
9/12/2016
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.85
|
4.04
|
7,700
|
|
|
9/9/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.96
|
4.14
|
12,400
|
|
|
9/8/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
4.14
|
38,900
|
|
|
9/7/2016
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
4.11
|
5,100
|
|
|
9/6/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.01
|
4.18
|
77,700
|
|
|
9/5/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.05
|
4.18
|
10,800
|
|
|
9/1/2016
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.26
|
4.18
|
8,500
|
|
|
8/31/2016
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.23
|
4.25
|
29,900
|
|
|
8/30/2016
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
4.21
|
4,100
|
|
|
8/29/2016
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.23
|
4.21
|
28,600
|
|
|
8/26/2016
|
-1.80 / -12.59%
|
13.00
|
13.00
|
12.20
|
12.50
|
12.44
|
4.31
|
19,600
|
|
|
8/25/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.33
|
4.42
|
27,900
|
|
|
8/24/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.36
|
4.45
|
20,000
|
|
|
8/23/2016
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.56
|
4.45
|
18,100
|
|
|
8/22/2016
|
+0.10 / +0.69%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.63
|
4.51
|
75,200
|
|
|
8/19/2016
|
+0.50 / +3.57%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.48
|
4.48
|
114,200
|
|
|