|
Closing price on 5/16/2022
|
|
| Open |
35.00 |
| High |
37.00 |
| Low |
33.50 |
| Volume |
27,400 |
| Split-adjusted Price |
20.73 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
+0.20 / +0.59%
|
35.00
|
37.00
|
33.50
|
34.20
|
34.99
|
20.73
|
27,400
|
|
|
5/13/2022
|
-2.50 / -6.85%
|
36.50
|
37.50
|
33.00
|
34.00
|
35.43
|
20.61
|
188,400
|
|
|
5/12/2022
|
-2.40 / -6.17%
|
37.80
|
37.80
|
36.50
|
36.50
|
36.81
|
22.12
|
35,400
|
|
|
5/11/2022
|
+1.00 / +2.64%
|
34.20
|
39.30
|
34.20
|
38.90
|
38.64
|
23.58
|
16,300
|
|
|
5/10/2022
|
+0.90 / +2.43%
|
35.50
|
40.50
|
35.50
|
37.90
|
37.05
|
22.97
|
37,800
|
|
|
5/9/2022
|
-2.50 / -6.33%
|
39.00
|
39.00
|
35.60
|
37.00
|
37.14
|
22.43
|
80,800
|
|
|
5/6/2022
|
-2.00 / -4.82%
|
41.40
|
41.40
|
39.50
|
39.50
|
40.30
|
23.94
|
21,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
41.50
|
42.00
|
40.70
|
41.50
|
41.33
|
25.16
|
10,300
|
|
|
5/4/2022
|
-1.60 / -3.71%
|
43.10
|
43.10
|
41.10
|
41.50
|
41.60
|
25.16
|
9,500
|
|
|
4/29/2022
|
+1.00 / +2.38%
|
42.10
|
43.20
|
41.70
|
43.10
|
42.09
|
26.13
|
34,900
|
|
|
4/28/2022
|
-1.30 / -3.00%
|
43.40
|
43.40
|
42.10
|
42.10
|
43.07
|
25.52
|
8,000
|
|
|
4/27/2022
|
+2.60 / +6.37%
|
40.80
|
43.40
|
39.80
|
43.40
|
40.94
|
26.31
|
29,600
|
|
|
4/26/2022
|
+2.50 / +6.53%
|
38.00
|
40.80
|
37.00
|
40.80
|
38.83
|
24.73
|
54,400
|
|
|
4/25/2022
|
-3.20 / -7.71%
|
41.50
|
41.60
|
37.90
|
38.30
|
39.92
|
23.22
|
80,400
|
|
|
4/22/2022
|
+1.50 / +3.75%
|
40.00
|
44.00
|
38.00
|
41.50
|
42.38
|
25.16
|
135,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
40.00
|
42.30
|
37.10
|
40.00
|
39.81
|
24.25
|
174,100
|
|
|
4/20/2022
|
-1.00 / -2.44%
|
41.00
|
41.50
|
37.60
|
40.00
|
40.15
|
24.25
|
166,200
|
|
|
4/19/2022
|
-3.80 / -8.48%
|
44.70
|
44.80
|
41.00
|
41.00
|
43.09
|
24.85
|
51,700
|
|
|
4/18/2022
|
-3.80 / -7.82%
|
48.60
|
48.60
|
43.80
|
44.80
|
44.65
|
27.16
|
170,900
|
|
|
4/15/2022
|
-1.00 / -2.02%
|
49.00
|
49.00
|
48.00
|
48.60
|
48.40
|
29.46
|
49,800
|
|
|
4/14/2022
|
-0.20 / -0.40%
|
49.70
|
50.90
|
49.00
|
49.60
|
49.33
|
30.07
|
22,500
|
|
|
4/13/2022
|
+1.80 / +3.75%
|
49.80
|
49.80
|
47.30
|
49.80
|
48.08
|
30.19
|
86,100
|
|
|
4/12/2022
|
-2.80 / -5.51%
|
50.80
|
50.80
|
48.00
|
48.00
|
49.60
|
29.10
|
98,800
|
|
|
4/8/2022
|
+0.40 / +0.79%
|
50.40
|
52.00
|
50.10
|
50.80
|
50.59
|
30.79
|
53,500
|
|
|
4/7/2022
|
-1.00 / -1.95%
|
51.30
|
52.50
|
49.00
|
50.40
|
50.35
|
30.55
|
164,700
|
|
|
4/6/2022
|
-1.30 / -2.47%
|
51.50
|
52.70
|
50.30
|
51.40
|
51.88
|
31.16
|
111,600
|
|
|
4/5/2022
|
-1.00 / -1.86%
|
53.80
|
53.90
|
52.10
|
52.70
|
53.14
|
31.94
|
185,500
|
|
|
4/4/2022
|
+4.10 / +8.27%
|
49.80
|
54.00
|
49.80
|
53.70
|
53.03
|
32.55
|
369,200
|
|
|
4/1/2022
|
+1.10 / +2.27%
|
48.40
|
49.80
|
47.60
|
49.60
|
48.57
|
30.07
|
124,100
|
|
|
3/31/2022
|
-0.30 / -0.61%
|
48.10
|
48.70
|
48.00
|
48.50
|
48.27
|
29.40
|
35,900
|
|
|