|
|
Closing price on 3/12/2025
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
24,000 |
| Split-adjusted Price |
16.50 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.44
|
16.50
|
24,000
|
|
|
3/11/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
23,300
|
|
|
3/10/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
16.40
|
6,700
|
|
|
3/7/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.43
|
16.40
|
24,400
|
|
|
3/6/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.45
|
16.40
|
23,600
|
|
|
3/5/2025
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
16.50
|
24,400
|
|
|
3/4/2025
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.66
|
16.60
|
29,700
|
|
|
3/3/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.72
|
16.80
|
25,100
|
|
|
2/28/2025
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.77
|
16.70
|
35,700
|
|
|
2/27/2025
|
+0.30 / +1.84%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.59
|
16.60
|
43,900
|
|
|
2/26/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.35
|
16.30
|
15,300
|
|
|
2/25/2025
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.35
|
16.40
|
28,700
|
|
|
2/24/2025
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.44
|
16.30
|
23,400
|
|
|
2/21/2025
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.41
|
16.40
|
30,000
|
|
|
2/20/2025
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.56
|
16.50
|
29,800
|
|
|
2/19/2025
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.63
|
16.70
|
20,700
|
|
|
2/18/2025
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.50
|
16.80
|
32,700
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.51
|
16.40
|
11,100
|
|
|
2/14/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.47
|
16.40
|
8,100
|
|
|
2/13/2025
|
+0.10 / +0.61%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.23
|
16.40
|
9,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
16.30
|
11,400
|
|
|
2/11/2025
|
-0.40 / -2.40%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.33
|
16.30
|
40,900
|
|
|
2/10/2025
|
+0.10 / +0.60%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.59
|
16.70
|
3,800
|
|
|
2/7/2025
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.64
|
16.90
|
2,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,800
|
|
|
2/3/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.55
|
16.90
|
6,800
|
|
|
1/24/2025
|
+0.70 / +4.29%
|
16.30
|
17.00
|
16.20
|
17.00
|
16.45
|
17.00
|
14,500
|
|
|
1/23/2025
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.29
|
16.30
|
9,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|