|
Closing price on 1/24/2019
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.50 |
| Volume |
11,000 |
| Split-adjusted Price |
5.24 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.50
|
13.10
|
12.69
|
5.24
|
11,000
|
|
|
1/23/2019
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.90
|
12.90
|
13.13
|
5.16
|
700
|
|
|
1/22/2019
|
-0.50 / -3.62%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.44
|
5.32
|
59,200
|
|
|
1/21/2019
|
+0.80 / +6.15%
|
13.60
|
14.20
|
13.60
|
13.80
|
13.88
|
5.52
|
114,600
|
|
|
1/18/2019
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
5.20
|
20,600
|
|
|
1/17/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
5.00
|
13,100
|
|
|
1/16/2019
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
5.04
|
24,200
|
|
|
1/15/2019
|
+0.90 / +7.76%
|
11.60
|
12.50
|
11.50
|
12.50
|
11.96
|
5.00
|
76,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.64
|
2,500
|
|
|
1/11/2019
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.41
|
4.64
|
15,400
|
|
|
1/10/2019
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
4.56
|
15,500
|
|
|
1/9/2019
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.36
|
4.64
|
75,500
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.42
|
4.56
|
12,700
|
|
|
1/7/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.43
|
4.56
|
36,000
|
|
|
1/4/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.28
|
4.56
|
9,900
|
|
|
1/3/2019
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.46
|
4.56
|
33,400
|
|
|
1/2/2019
|
+0.30 / +2.65%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.66
|
4.64
|
32,000
|
|
|
12/28/2018
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.34
|
4.52
|
19,300
|
|
|
12/27/2018
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.52
|
4.60
|
15,400
|
|
|
12/26/2018
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.38
|
4.56
|
35,800
|
|
|
12/25/2018
|
-0.30 / -2.61%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.19
|
4.48
|
100,700
|
|
|
12/24/2018
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.67
|
4.60
|
99,200
|
|
|
12/21/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
4.76
|
25,100
|
|
|
12/20/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.89
|
4.76
|
5,500
|
|
|
12/19/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
4.76
|
47,900
|
|
|
12/18/2018
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.07
|
4.76
|
61,600
|
|
|
12/17/2018
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
4.88
|
28,400
|
|
|
12/14/2018
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.21
|
4.92
|
11,600
|
|
|
12/13/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
4.88
|
9,800
|
|
|
12/12/2018
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.21
|
4.92
|
22,800
|
|
|