|
Closing price on 5/18/2018
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
26,600 |
| Split-adjusted Price |
5.01 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.08
|
5.01
|
26,600
|
|
|
5/17/2018
|
+1.00 / +5.81%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.94
|
5.01
|
90,600
|
|
|
5/16/2018
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.21
|
4.73
|
57,200
|
|
|
5/15/2018
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.00
|
4.70
|
15,700
|
|
|
5/14/2018
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.53
|
4.68
|
24,900
|
|
|
5/11/2018
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.65
|
4.54
|
23,200
|
|
|
5/10/2018
|
-0.20 / -1.18%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.67
|
4.59
|
12,900
|
|
|
5/9/2018
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.47
|
4.65
|
13,400
|
|
|
5/8/2018
|
+0.10 / +0.60%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.61
|
4.59
|
37,200
|
|
|
5/7/2018
|
-0.40 / -2.35%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.77
|
4.57
|
8,000
|
|
|
5/4/2018
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.20
|
17.00
|
16.43
|
4.68
|
7,100
|
|
|
5/3/2018
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.10
|
16.80
|
16.37
|
4.62
|
49,600
|
|
|
5/2/2018
|
-0.30 / -1.76%
|
17.60
|
17.60
|
16.50
|
16.70
|
16.75
|
4.59
|
42,400
|
|
|
4/27/2018
|
-0.10 / -0.58%
|
17.60
|
17.70
|
17.00
|
17.00
|
17.13
|
4.68
|
11,900
|
|
|
4/26/2018
|
-1.30 / -7.07%
|
18.70
|
18.70
|
17.00
|
17.10
|
17.37
|
4.70
|
53,800
|
|
|
4/24/2018
|
-0.50 / -2.39%
|
20.60
|
20.70
|
20.30
|
20.40
|
20.51
|
5.06
|
8,800
|
|
|
4/23/2018
|
+0.50 / +2.45%
|
20.80
|
21.10
|
20.60
|
20.90
|
20.84
|
5.19
|
90,500
|
|
|
4/20/2018
|
+0.60 / +3.03%
|
20.10
|
20.50
|
19.80
|
20.40
|
20.27
|
5.06
|
70,800
|
|
|
4/19/2018
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
19.80
|
20.04
|
4.91
|
68,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.90
|
19.88
|
4.94
|
92,000
|
|
|
4/17/2018
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.80
|
4.94
|
42,400
|
|
|
4/16/2018
|
+0.40 / +2.06%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.69
|
4.91
|
60,900
|
|
|
4/13/2018
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.24
|
4.81
|
28,800
|
|
|
4/12/2018
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.22
|
4.79
|
34,300
|
|
|
4/11/2018
|
-0.20 / -1.03%
|
19.50
|
19.80
|
19.20
|
19.20
|
19.36
|
4.76
|
80,900
|
|
|
4/10/2018
|
-0.20 / -1.02%
|
19.20
|
19.80
|
19.20
|
19.40
|
19.34
|
4.81
|
25,300
|
|
|
4/9/2018
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.69
|
4.86
|
43,500
|
|
|
4/6/2018
|
-0.90 / -4.31%
|
20.90
|
20.90
|
19.80
|
20.00
|
20.21
|
4.96
|
65,000
|
|
|
4/5/2018
|
+0.60 / +2.96%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.62
|
5.19
|
275,200
|
|
|
4/4/2018
|
+1.10 / +5.73%
|
19.70
|
20.50
|
19.30
|
20.30
|
19.98
|
5.04
|
104,000
|
|
|