|
Closing price on 1/31/2020
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
21,400 |
| Split-adjusted Price |
8.32 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
+0.80 / +4.94%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.90
|
8.32
|
21,400
|
|
|
1/30/2020
|
-0.80 / -4.71%
|
16.10
|
17.00
|
16.00
|
16.20
|
16.32
|
7.93
|
29,000
|
|
|
1/22/2020
|
+0.10 / +0.59%
|
17.10
|
17.40
|
16.90
|
17.00
|
17.05
|
8.32
|
10,700
|
|
|
1/21/2020
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.68
|
8.27
|
5,800
|
|
|
1/20/2020
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.91
|
8.32
|
19,200
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.05
|
8.37
|
11,700
|
|
|
1/16/2020
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
8.37
|
18,010
|
|
|
1/15/2020
|
-0.20 / -1.15%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.83
|
8.41
|
1,200
|
|
|
1/14/2020
|
+0.80 / +4.82%
|
16.40
|
18.00
|
16.40
|
17.40
|
17.18
|
8.51
|
24,200
|
|
|
1/13/2020
|
+0.60 / +3.75%
|
16.10
|
17.10
|
16.10
|
16.60
|
16.65
|
8.12
|
7,200
|
|
|
1/10/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.99
|
7.83
|
32,400
|
|
|
1/9/2020
|
+0.10 / +0.62%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.03
|
7.93
|
19,700
|
|
|
1/8/2020
|
-0.10 / -0.62%
|
15.90
|
16.90
|
15.90
|
16.10
|
16.08
|
7.88
|
38,000
|
|
|
1/7/2020
|
-0.70 / -4.14%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.25
|
7.93
|
50,700
|
|
|
1/6/2020
|
-0.20 / -1.17%
|
16.50
|
17.00
|
16.30
|
16.90
|
16.47
|
8.27
|
22,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.10
|
17.17
|
8.37
|
15,700
|
|
|
1/2/2020
|
+0.60 / +3.64%
|
16.50
|
17.90
|
16.40
|
17.10
|
17.01
|
8.37
|
60,100
|
|
|
12/31/2019
|
-1.20 / -6.78%
|
17.70
|
17.70
|
16.30
|
16.50
|
16.95
|
8.07
|
34,600
|
|
|
12/30/2019
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.97
|
8.66
|
24,800
|
|
|
12/27/2019
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.32
|
9.05
|
50,400
|
|
|
12/26/2019
|
-0.80 / -4.17%
|
19.20
|
19.20
|
18.40
|
18.40
|
18.64
|
9.00
|
46,000
|
|
|
12/25/2019
|
+1.30 / +7.26%
|
17.50
|
19.50
|
17.50
|
19.20
|
18.73
|
9.39
|
232,200
|
|
|
12/24/2019
|
+1.60 / +9.82%
|
16.30
|
17.90
|
16.10
|
17.90
|
17.18
|
8.76
|
224,600
|
|
|
12/23/2019
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.90
|
16.30
|
16.21
|
7.97
|
78,200
|
|
|
12/20/2019
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
7.97
|
46,200
|
|
|
12/19/2019
|
+0.60 / +3.73%
|
15.90
|
16.70
|
15.80
|
16.70
|
16.24
|
8.17
|
64,100
|
|
|
12/18/2019
|
-0.30 / -1.83%
|
16.40
|
17.10
|
16.10
|
16.10
|
16.33
|
7.88
|
56,900
|
|
|
12/17/2019
|
-0.50 / -2.96%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.61
|
8.02
|
83,800
|
|
|
12/16/2019
|
+0.50 / +3.05%
|
16.40
|
17.30
|
16.40
|
16.90
|
16.98
|
8.27
|
98,600
|
|
|
12/13/2019
|
+1.40 / +9.33%
|
15.20
|
16.50
|
15.20
|
16.40
|
15.66
|
8.02
|
119,700
|
|
|