|
|
Closing price on 3/26/2026
|
|
| Open |
16.20 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
24,800 |
| Split-adjusted Price |
16.60 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2026
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.58
|
16.60
|
24,800
|
|
|
3/25/2026
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.10
|
16.60
|
16.38
|
16.60
|
27,200
|
|
|
3/24/2026
|
+0.40 / +2.47%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.64
|
16.60
|
6,100
|
|
|
3/23/2026
|
-1.30 / -7.43%
|
16.60
|
17.00
|
15.80
|
16.20
|
15.84
|
16.20
|
128,200
|
|
|
3/20/2026
|
-0.30 / -1.69%
|
17.50
|
17.50
|
16.70
|
17.50
|
17.07
|
17.50
|
15,400
|
|
|
3/19/2026
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.40
|
17.80
|
17.64
|
17.80
|
7,900
|
|
|
3/18/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.50
|
17.80
|
17.87
|
17.80
|
11,000
|
|
|
3/17/2026
|
+1.30 / +7.88%
|
16.50
|
18.10
|
16.50
|
17.80
|
17.83
|
17.80
|
61,100
|
|
|
3/16/2026
|
+0.50 / +3.13%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.26
|
16.50
|
136,500
|
|
|
3/13/2026
|
-0.30 / -1.84%
|
14.80
|
16.40
|
14.80
|
16.00
|
16.04
|
16.00
|
105,800
|
|
|
3/12/2026
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.80
|
16.30
|
16.14
|
16.30
|
21,500
|
|
|
3/11/2026
|
+0.30 / +1.88%
|
15.90
|
16.50
|
15.60
|
16.30
|
15.96
|
16.30
|
31,700
|
|
|
3/10/2026
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.70
|
16.00
|
15.81
|
16.00
|
26,700
|
|
|
3/9/2026
|
-1.70 / -9.71%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.90
|
15.80
|
42,500
|
|
|
3/6/2026
|
-0.20 / -1.13%
|
16.70
|
17.70
|
16.60
|
17.50
|
17.07
|
17.50
|
20,300
|
|
|
3/5/2026
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.21
|
17.70
|
11,800
|
|
|
3/4/2026
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.00
|
17.70
|
17.30
|
17.70
|
6,800
|
|
|
3/3/2026
|
+0.50 / +2.86%
|
17.40
|
18.00
|
16.70
|
18.00
|
17.03
|
18.00
|
56,900
|
|
|
3/2/2026
|
-1.30 / -6.91%
|
18.00
|
18.50
|
17.50
|
17.50
|
17.89
|
17.50
|
65,500
|
|
|
2/27/2026
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.59
|
18.80
|
26,300
|
|
|
2/26/2026
|
-0.40 / -2.06%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.40
|
19.00
|
14,300
|
|
|
2/25/2026
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.00
|
19.40
|
19.38
|
19.40
|
21,400
|
|
|
2/24/2026
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.00
|
19.70
|
19.52
|
19.70
|
6,000
|
|
|
2/23/2026
|
+1.20 / +6.38%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.58
|
20.00
|
5,200
|
|
|
2/13/2026
|
-0.20 / -1.05%
|
18.60
|
19.00
|
18.00
|
18.80
|
18.19
|
18.80
|
50,000
|
|
|
2/12/2026
|
+0.20 / +1.06%
|
19.40
|
19.40
|
18.60
|
19.00
|
18.79
|
19.00
|
14,000
|
|
|
2/11/2026
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.71
|
18.80
|
35,400
|
|
|
2/10/2026
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.50
|
19.10
|
18.75
|
19.10
|
5,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
18.80
|
19.60
|
17.30
|
19.20
|
18.64
|
19.20
|
17,600
|
|
|
2/6/2026
|
-0.80 / -4.00%
|
19.80
|
19.90
|
19.00
|
19.20
|
19.30
|
19.20
|
27,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|