|
Closing price on 5/21/2015
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.70 |
| Volume |
169,000 |
| Split-adjusted Price |
3.79 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
21.00
|
20.97
|
3.79
|
169,000
|
|
|
5/20/2015
|
+0.50 / +2.44%
|
20.80
|
21.50
|
20.50
|
21.00
|
20.87
|
3.79
|
173,900
|
|
|
5/19/2015
|
+0.50 / +2.50%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.19
|
3.70
|
162,600
|
|
|
5/18/2015
|
-0.60 / -2.91%
|
20.60
|
20.80
|
20.00
|
20.00
|
20.36
|
3.61
|
118,100
|
|
|
5/15/2015
|
-0.10 / -0.48%
|
20.60
|
21.20
|
20.60
|
20.60
|
20.77
|
3.72
|
74,800
|
|
|
5/14/2015
|
+0.70 / +3.50%
|
20.00
|
20.90
|
19.80
|
20.70
|
20.14
|
3.74
|
143,100
|
|
|
5/13/2015
|
+0.40 / +2.04%
|
19.90
|
20.20
|
19.70
|
20.00
|
19.96
|
3.61
|
138,800
|
|
|
5/12/2015
|
-0.30 / -1.51%
|
18.00
|
19.80
|
18.00
|
19.60
|
19.42
|
3.54
|
91,600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.70
|
19.90
|
19.97
|
3.59
|
67,900
|
|
|
5/8/2015
|
+0.20 / +1.02%
|
19.70
|
20.30
|
19.60
|
19.90
|
19.88
|
3.59
|
48,400
|
|
|
5/7/2015
|
+0.80 / +4.23%
|
17.10
|
19.70
|
17.10
|
19.70
|
19.15
|
3.55
|
138,400
|
|
|
5/6/2015
|
-0.60 / -3.08%
|
19.40
|
19.40
|
18.60
|
18.90
|
18.98
|
3.41
|
82,000
|
|
|
5/5/2015
|
-0.40 / -2.01%
|
19.80
|
19.80
|
18.00
|
19.50
|
18.95
|
3.52
|
39,200
|
|
|
5/4/2015
|
-0.90 / -4.33%
|
20.80
|
20.80
|
19.90
|
19.90
|
20.29
|
3.59
|
110,000
|
|
|
4/27/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.30
|
20.80
|
20.46
|
3.75
|
30,000
|
|
|
4/24/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.40
|
21.00
|
20.63
|
3.79
|
78,100
|
|
|
4/23/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.90
|
3.77
|
40,100
|
|
|
4/22/2015
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.20
|
3.81
|
74,200
|
|
|
4/21/2015
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.59
|
3.90
|
78,800
|
|
|
4/20/2015
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.50
|
21.60
|
21.62
|
3.90
|
25,100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
3.92
|
72,200
|
|
|
4/16/2015
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.78
|
3.92
|
82,500
|
|
|
4/15/2015
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.60
|
21.80
|
21.83
|
3.93
|
45,300
|
|
|
4/14/2015
|
-1.00 / -4.37%
|
22.30
|
22.90
|
21.90
|
21.90
|
22.25
|
3.95
|
105,200
|
|
|
4/13/2015
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.80
|
4.13
|
4,800
|
|
|
4/10/2015
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.98
|
4.15
|
82,800
|
|
|
4/9/2015
|
+0.20 / +0.88%
|
22.20
|
23.10
|
22.20
|
22.80
|
22.74
|
4.11
|
167,300
|
|
|
4/8/2015
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.30
|
22.60
|
22.58
|
4.08
|
44,000
|
|
|
4/7/2015
|
+0.70 / +3.18%
|
22.00
|
23.10
|
21.80
|
22.70
|
22.35
|
4.10
|
74,600
|
|
|
4/6/2015
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.87
|
3.97
|
49,000
|
|
|