|
Closing price on 9/5/2019
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
8,200 |
| Split-adjusted Price |
9.69 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.02
|
9.50
|
46,000
|
|
|
8/12/2019
|
+0.20 / +1.35%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.09
|
9.50
|
10,800
|
|
|
8/9/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.91
|
9.37
|
6,700
|
|
|
8/8/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.44
|
4,600
|
|
|
8/7/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.96
|
9.50
|
16,900
|
|
|
8/6/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.89
|
9.44
|
2,500
|
|
|
8/5/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.81
|
9.44
|
4,700
|
|
|
8/2/2019
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.97
|
9.44
|
27,200
|
|
|
8/1/2019
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.13
|
9.63
|
12,900
|
|
|
7/31/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
9.44
|
5,300
|
|
|
7/30/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.01
|
9.50
|
7,000
|
|
|
7/29/2019
|
+0.40 / +2.74%
|
14.70
|
15.30
|
14.70
|
15.00
|
14.96
|
9.50
|
7,500
|
|
|
7/26/2019
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.62
|
9.25
|
5,900
|
|
|
7/25/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.61
|
9.25
|
32,500
|
|
|