|
|
Closing price on 4/10/2025
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.90 |
| Volume |
2,400 |
| Split-adjusted Price |
10.86 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2025
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.86
|
2,400
|
|
|
4/9/2025
|
-0.90 / -7.09%
|
12.40
|
12.50
|
11.50
|
11.80
|
11.63
|
9.94
|
92,600
|
|
|
4/8/2025
|
-1.40 / -9.93%
|
14.00
|
14.00
|
12.70
|
12.70
|
12.80
|
10.69
|
84,400
|
|
|
4/4/2025
|
-0.30 / -2.08%
|
15.50
|
15.50
|
13.40
|
14.10
|
13.88
|
11.87
|
82,500
|
|
|
4/3/2025
|
-1.60 / -10.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
15.02
|
12.13
|
125,600
|
|
|
4/2/2025
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.13
|
13.47
|
18,900
|
|
|
4/1/2025
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.97
|
13.39
|
34,800
|
|
|
3/31/2025
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.83
|
13.30
|
39,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.08
|
13.47
|
22,300
|
|
|
3/27/2025
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.04
|
13.47
|
50,400
|
|
|
3/26/2025
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.19
|
13.56
|
60,900
|
|
|
3/25/2025
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.25
|
13.81
|
22,400
|
|
|
3/24/2025
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.29
|
13.64
|
18,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
13.81
|
13,900
|
|
|
3/20/2025
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.42
|
13.81
|
17,800
|
|
|
3/19/2025
|
-0.30 / -1.80%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
13.81
|
17,100
|
|
|
3/18/2025
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.46
|
14.06
|
11,400
|
|
|
3/17/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.44
|
13.89
|
16,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.43
|
13.81
|
11,400
|
|
|
3/13/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.37
|
13.81
|
21,400
|
|
|
3/12/2025
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.44
|
13.89
|
24,000
|
|
|
3/11/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.81
|
23,300
|
|
|
3/10/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
13.81
|
6,700
|
|
|
3/7/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.43
|
13.81
|
24,400
|
|
|
3/6/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.45
|
13.81
|
23,600
|
|
|
3/5/2025
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
13.89
|
24,400
|
|
|
3/4/2025
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.66
|
13.98
|
29,700
|
|
|
3/3/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.72
|
14.15
|
25,100
|
|
|
2/28/2025
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.77
|
14.06
|
35,700
|
|
|
2/27/2025
|
+0.30 / +1.84%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.59
|
13.98
|
43,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|