|
Closing price on 9/30/2019
|
|
Open |
17.30 |
High |
17.30 |
Low |
16.20 |
Volume |
90,400 |
Split-adjusted Price |
5.46 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2019
|
-0.60 / -3.57%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.35
|
5.46
|
90,400
|
|
9/27/2019
|
+1.30 / +8.39%
|
15.80
|
17.00
|
15.80
|
16.80
|
16.54
|
5.66
|
198,800
|
|
9/26/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
5.22
|
11,000
|
|
9/25/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.51
|
5.29
|
2,900
|
|
9/24/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.64
|
5.29
|
1,500
|
|
9/23/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
5.29
|
51,800
|
|
9/20/2019
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.61
|
5.33
|
8,300
|
|
9/19/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.72
|
5.29
|
12,900
|
|
9/18/2019
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.58
|
5.29
|
9,000
|
|
9/17/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.48
|
5.22
|
12,800
|
|
9/16/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.37
|
5.19
|
26,300
|
|
9/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.16
|
1,900
|
|
9/12/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.23
|
5.16
|
8,400
|
|
9/11/2019
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.43
|
5.19
|
20,500
|
|
9/10/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.28
|
5.12
|
7,200
|
|
9/9/2019
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.12
|
7,700
|
|
9/6/2019
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.13
|
5.09
|
9,200
|
|
9/5/2019
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
5.16
|
8,200
|
|
9/4/2019
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.11
|
5.09
|
8,100
|
|
9/3/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.08
|
5.16
|
14,500
|
|
8/30/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.19
|
5.12
|
1,800
|
|
8/29/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.05
|
5.12
|
21,700
|
|
8/28/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.12
|
1,500
|
|
8/27/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.08
|
5.12
|
5,300
|
|
8/26/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.08
|
5.12
|
15,400
|
|
8/23/2019
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.12
|
2,200
|
|
8/22/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.24
|
5.16
|
23,200
|
|
8/21/2019
|
+0.50 / +3.36%
|
14.80
|
16.30
|
14.80
|
15.40
|
15.52
|
5.19
|
20,300
|
|
8/20/2019
|
-0.10 / -0.67%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.91
|
5.02
|
9,400
|
|
8/19/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
5.06
|
10,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
356,600
|
5.90
|
3.51%
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|