|
Closing price on 7/13/2015
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.90 |
| Volume |
94,300 |
| Split-adjusted Price |
3.92 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2015
|
+0.30 / +1.52%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.04
|
3.92
|
94,300
|
|
|
7/10/2015
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.83
|
3.87
|
88,200
|
|
|
7/9/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.89
|
3.89
|
146,900
|
|
|
7/8/2015
|
-0.60 / -2.91%
|
20.40
|
20.60
|
19.80
|
20.00
|
20.00
|
3.90
|
74,400
|
|
|
7/7/2015
|
+0.30 / +1.48%
|
20.00
|
20.80
|
20.00
|
20.60
|
20.21
|
4.02
|
157,700
|
|
|
7/6/2015
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.09
|
3.96
|
63,500
|
|
|
7/3/2015
|
+0.20 / +1.00%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.02
|
3.94
|
21,800
|
|
|
7/2/2015
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.80
|
3.90
|
59,400
|
|
|
7/1/2015
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.60
|
19.80
|
19.89
|
3.87
|
47,700
|
|
|
6/30/2015
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.90
|
20.10
|
20.09
|
3.92
|
109,900
|
|
|
6/29/2015
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.87
|
3.90
|
31,800
|
|
|
6/26/2015
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.80
|
19.80
|
19.80
|
3.87
|
50,500
|
|
|
6/25/2015
|
-0.40 / -1.98%
|
20.30
|
20.30
|
19.80
|
19.80
|
20.11
|
3.87
|
41,200
|
|
|
6/24/2015
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.80
|
20.20
|
20.00
|
3.94
|
63,600
|
|
|
6/23/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.11
|
3.92
|
56,500
|
|
|
6/22/2015
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.10
|
20.10
|
20.19
|
3.92
|
78,100
|
|
|
6/19/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.39
|
3.96
|
67,200
|
|
|
6/18/2015
|
+0.20 / +1.00%
|
20.30
|
20.90
|
20.20
|
20.30
|
20.41
|
3.96
|
62,800
|
|
|
6/17/2015
|
-0.40 / -1.95%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.21
|
3.92
|
89,500
|
|
|
6/16/2015
|
-0.80 / -3.76%
|
21.00
|
21.10
|
20.50
|
20.50
|
20.75
|
4.00
|
114,800
|
|
|
6/15/2015
|
+0.40 / +1.91%
|
20.60
|
21.60
|
20.60
|
21.30
|
21.18
|
4.16
|
286,800
|
|
|
6/12/2015
|
-0.30 / -1.42%
|
21.00
|
21.30
|
20.80
|
20.90
|
21.01
|
4.08
|
132,300
|
|
|
6/11/2015
|
+0.20 / +0.95%
|
21.30
|
21.50
|
21.00
|
21.20
|
21.17
|
4.14
|
206,700
|
|
|
6/10/2015
|
+0.90 / +4.48%
|
20.30
|
21.30
|
20.30
|
21.00
|
20.87
|
4.10
|
340,300
|
|
|
6/9/2015
|
+0.90 / +4.69%
|
19.10
|
20.60
|
19.10
|
20.10
|
20.30
|
3.92
|
313,510
|
|
|
6/8/2015
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.20
|
19.07
|
3.75
|
149,600
|
|
|
6/5/2015
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.70
|
19.20
|
18.86
|
3.75
|
36,400
|
|
|
6/4/2015
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.81
|
3.67
|
150,700
|
|
|
6/3/2015
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.65
|
3.67
|
188,800
|
|
|
6/2/2015
|
-0.40 / -2.11%
|
18.80
|
19.00
|
18.60
|
18.60
|
19.00
|
3.63
|
58,100
|
|
|