|
Closing price on 3/22/2016
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
16,000 |
| Split-adjusted Price |
2.83 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2016
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.12
|
2.83
|
16,000
|
|
|
3/21/2016
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.19
|
2.75
|
13,000
|
|
|
3/18/2016
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.29
|
2.79
|
27,500
|
|
|
3/17/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
2.85
|
27,900
|
|
|
3/16/2016
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.64
|
2.87
|
18,700
|
|
|
3/15/2016
|
+0.20 / +1.39%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.80
|
2.85
|
48,200
|
|
|
3/14/2016
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.43
|
2.81
|
44,300
|
|
|
3/11/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.37
|
2.79
|
27,600
|
|
|
3/10/2016
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.10
|
2.81
|
50,300
|
|
|
3/9/2016
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
2.75
|
27,500
|
|
|
3/8/2016
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.19
|
2.77
|
31,500
|
|
|
3/7/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.23
|
2.81
|
73,600
|
|
|
3/4/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
2.81
|
39,800
|
|
|
3/3/2016
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.20
|
14.40
|
13.69
|
2.81
|
89,600
|
|
|
3/2/2016
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.41
|
2.81
|
35,200
|
|
|
3/1/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.71
|
2.83
|
16,000
|
|
|
2/29/2016
|
+0.40 / +2.84%
|
14.00
|
15.00
|
14.00
|
14.50
|
14.64
|
2.83
|
101,800
|
|
|
2/26/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.04
|
2.75
|
47,300
|
|
|
2/25/2016
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.40
|
2.75
|
81,000
|
|
|
2/24/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.42
|
2.81
|
19,100
|
|
|
2/23/2016
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.69
|
2.83
|
58,800
|
|
|
2/22/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.55
|
2.85
|
55,100
|
|
|
2/19/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.58
|
2.83
|
65,200
|
|
|
2/18/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.44
|
2.83
|
17,200
|
|
|
2/17/2016
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.35
|
2.83
|
29,900
|
|
|
2/16/2016
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.30
|
2.79
|
50,800
|
|
|
2/15/2016
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
2.75
|
300
|
|
|
2/5/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
2.79
|
10,400
|
|
|
2/4/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
2.79
|
11,400
|
|
|
2/3/2016
|
-0.10 / -0.69%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.00
|
2.79
|
2,800
|
|
|