|
Closing price on 3/6/2026
|
|
| Open |
16.70 |
| High |
17.70 |
| Low |
16.60 |
| Volume |
20,300 |
| Split-adjusted Price |
17.50 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.20 / -1.13%
|
16.70
|
17.70
|
16.60
|
17.50
|
17.07
|
17.50
|
20,300
|
|
|
3/5/2026
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.21
|
17.70
|
11,800
|
|
|
3/4/2026
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.00
|
17.70
|
17.30
|
17.70
|
6,800
|
|
|
3/3/2026
|
+0.50 / +2.86%
|
17.40
|
18.00
|
16.70
|
18.00
|
17.03
|
18.00
|
56,900
|
|
|
3/2/2026
|
-1.30 / -6.91%
|
18.00
|
18.50
|
17.50
|
17.50
|
17.89
|
17.50
|
65,500
|
|
|
2/27/2026
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.59
|
18.80
|
26,300
|
|
|
2/26/2026
|
-0.40 / -2.06%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.40
|
19.00
|
14,300
|
|
|
2/25/2026
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.00
|
19.40
|
19.38
|
19.40
|
21,400
|
|
|
2/24/2026
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.00
|
19.70
|
19.52
|
19.70
|
6,000
|
|
|
2/23/2026
|
+1.20 / +6.38%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.58
|
20.00
|
5,200
|
|
|
2/13/2026
|
-0.20 / -1.05%
|
18.60
|
19.00
|
18.00
|
18.80
|
18.19
|
18.80
|
50,000
|
|
|
2/12/2026
|
+0.20 / +1.06%
|
19.40
|
19.40
|
18.60
|
19.00
|
18.79
|
19.00
|
14,000
|
|
|
2/11/2026
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.71
|
18.80
|
35,400
|
|
|
2/10/2026
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.50
|
19.10
|
18.75
|
19.10
|
5,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
18.80
|
19.60
|
17.30
|
19.20
|
18.64
|
19.20
|
17,600
|
|
|
2/6/2026
|
-0.80 / -4.00%
|
19.80
|
19.90
|
19.00
|
19.20
|
19.30
|
19.20
|
27,900
|
|
|
2/5/2026
|
-0.30 / -1.48%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.05
|
20.00
|
3,300
|
|
|
2/4/2026
|
-0.50 / -2.40%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.24
|
20.30
|
6,200
|
|
|
2/3/2026
|
+0.70 / +3.48%
|
20.50
|
22.00
|
19.70
|
20.80
|
20.42
|
20.80
|
27,200
|
|
|
2/2/2026
|
-0.40 / -1.95%
|
20.20
|
20.20
|
19.50
|
20.10
|
19.94
|
20.10
|
13,000
|
|
|
1/30/2026
|
+0.10 / +0.49%
|
21.30
|
21.30
|
19.80
|
20.50
|
20.16
|
20.50
|
5,600
|
|
|
1/29/2026
|
+0.20 / +0.99%
|
19.60
|
20.40
|
19.40
|
20.40
|
19.78
|
20.40
|
47,900
|
|
|
1/28/2026
|
-0.60 / -2.88%
|
20.50
|
20.50
|
19.50
|
20.20
|
19.91
|
20.20
|
71,800
|
|
|
1/27/2026
|
-0.20 / -0.95%
|
20.80
|
20.90
|
20.50
|
20.80
|
20.68
|
20.80
|
18,000
|
|
|
1/26/2026
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.70
|
21.00
|
21.01
|
21.00
|
10,800
|
|
|
1/23/2026
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.80
|
21.00
|
20.94
|
21.00
|
10,400
|
|
|
1/22/2026
|
-0.10 / -0.47%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.07
|
21.30
|
38,700
|
|
|
1/21/2026
|
-0.20 / -0.93%
|
21.60
|
22.20
|
21.40
|
21.40
|
21.90
|
21.40
|
19,800
|
|
|
1/20/2026
|
-0.20 / -0.92%
|
21.60
|
21.80
|
20.80
|
21.60
|
21.50
|
21.60
|
44,700
|
|
|
1/19/2026
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
21.80
|
6,200
|
|
|