|
|
Closing price on 1/9/2024
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
25.70 |
| Volume |
13,800 |
| Split-adjusted Price |
16.24 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.74
|
16.24
|
13,800
|
|
|
1/8/2024
|
-0.20 / -0.77%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.83
|
16.24
|
32,500
|
|
|
1/5/2024
|
+0.10 / +0.39%
|
26.50
|
26.50
|
25.70
|
25.90
|
25.83
|
16.37
|
14,900
|
|
|
1/4/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.86
|
16.30
|
25,900
|
|
|
1/3/2024
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.75
|
16.30
|
11,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
25.70
|
26.10
|
25.50
|
25.60
|
25.70
|
16.18
|
33,200
|
|
|
12/29/2023
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
25.60
|
25.89
|
16.18
|
26,800
|
|
|
12/28/2023
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.70
|
16.18
|
29,800
|
|
|
12/27/2023
|
-0.20 / -0.77%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.79
|
16.30
|
26,500
|
|
|
12/26/2023
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.70
|
26.00
|
25.78
|
16.43
|
17,600
|
|
|
12/25/2023
|
+0.10 / +0.39%
|
26.10
|
26.10
|
25.70
|
25.70
|
25.76
|
16.24
|
11,400
|
|
|
12/22/2023
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.50
|
25.60
|
25.75
|
16.18
|
23,700
|
|
|
12/21/2023
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.40
|
25.80
|
25.58
|
16.30
|
6,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.40
|
25.70
|
25.59
|
16.24
|
12,200
|
|
|
12/19/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
16.24
|
2,000
|
|
|
12/18/2023
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.65
|
16.24
|
8,000
|
|
|
12/15/2023
|
-0.10 / -0.38%
|
25.80
|
25.90
|
25.50
|
25.90
|
25.64
|
16.37
|
9,100
|
|
|
12/14/2023
|
-0.20 / -0.76%
|
26.00
|
26.30
|
25.60
|
26.00
|
25.89
|
16.43
|
17,900
|
|
|
12/13/2023
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.90
|
26.20
|
25.96
|
16.56
|
200,100
|
|
|
12/12/2023
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.92
|
16.43
|
6,600
|
|
|
12/11/2023
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.60
|
26.00
|
25.94
|
16.43
|
10,900
|
|
|
12/8/2023
|
-0.40 / -1.52%
|
26.00
|
26.30
|
25.70
|
26.00
|
25.93
|
16.43
|
14,700
|
|
|
12/7/2023
|
-0.10 / -0.38%
|
27.00
|
27.00
|
25.90
|
26.40
|
26.23
|
16.68
|
13,900
|
|
|
12/6/2023
|
+0.80 / +3.11%
|
25.70
|
27.60
|
25.70
|
26.50
|
26.40
|
16.75
|
35,700
|
|
|
12/5/2023
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.74
|
16.24
|
7,400
|
|
|
12/4/2023
|
+0.40 / +1.56%
|
26.90
|
26.90
|
25.80
|
26.00
|
25.95
|
16.43
|
13,200
|
|
|
12/1/2023
|
-0.40 / -1.54%
|
26.10
|
26.30
|
25.30
|
25.60
|
26.04
|
16.18
|
6,600
|
|
|
11/30/2023
|
-0.10 / -0.38%
|
27.30
|
27.30
|
26.00
|
26.00
|
26.15
|
16.43
|
6,600
|
|
|
11/29/2023
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.00
|
26.10
|
26.08
|
16.49
|
7,700
|
|
|
11/28/2023
|
+0.30 / +1.15%
|
26.00
|
26.30
|
25.70
|
26.30
|
26.09
|
16.62
|
9,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|