|
|
Closing price on 7/13/2022
|
|
| Open |
28.20 |
| High |
28.40 |
| Low |
27.80 |
| Volume |
11,700 |
| Split-adjusted Price |
16.97 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2022
|
+0.10 / +0.36%
|
28.20
|
28.40
|
27.80
|
28.00
|
28.06
|
16.97
|
11,700
|
|
|
7/12/2022
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.30
|
27.90
|
27.57
|
16.91
|
15,300
|
|
|
7/11/2022
|
+0.40 / +1.45%
|
26.80
|
28.00
|
26.80
|
27.90
|
27.74
|
16.91
|
4,700
|
|
|
7/8/2022
|
+0.50 / +1.85%
|
27.00
|
28.00
|
27.00
|
27.50
|
27.50
|
16.67
|
10,700
|
|
|
7/7/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.80
|
27.00
|
26.91
|
16.37
|
10,600
|
|
|
7/6/2022
|
0.00 / 0.00%
|
25.70
|
27.00
|
25.70
|
27.00
|
26.26
|
16.37
|
700
|
|
|
7/5/2022
|
-0.30 / -1.10%
|
27.20
|
27.20
|
25.70
|
27.00
|
26.31
|
16.37
|
3,300
|
|
|
7/4/2022
|
-0.20 / -0.73%
|
27.50
|
27.60
|
27.20
|
27.30
|
27.39
|
16.55
|
2,900
|
|
|
7/1/2022
|
+0.50 / +1.85%
|
26.10
|
27.50
|
25.50
|
27.50
|
26.13
|
16.67
|
22,300
|
|
|
6/30/2022
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.37
|
16.37
|
25,500
|
|
|
6/29/2022
|
-0.40 / -1.41%
|
26.00
|
28.40
|
26.00
|
28.00
|
27.86
|
16.97
|
3,900
|
|
|
6/28/2022
|
+1.60 / +5.97%
|
28.20
|
28.40
|
28.00
|
28.40
|
28.28
|
17.21
|
4,000
|
|
|
6/27/2022
|
-0.10 / -0.37%
|
26.90
|
27.80
|
26.70
|
26.80
|
27.03
|
16.24
|
25,600
|
|
|
6/24/2022
|
-0.90 / -3.24%
|
25.10
|
27.30
|
25.10
|
26.90
|
26.82
|
16.31
|
11,000
|
|
|
6/23/2022
|
0.00 / 0.00%
|
25.90
|
27.90
|
25.90
|
27.80
|
27.52
|
16.85
|
5,000
|
|
|
6/22/2022
|
+0.30 / +1.09%
|
24.80
|
29.00
|
24.80
|
27.80
|
27.05
|
16.85
|
21,700
|
|
|
6/21/2022
|
+2.30 / +9.13%
|
22.70
|
27.70
|
22.70
|
27.50
|
26.36
|
16.67
|
113,200
|
|
|
6/20/2022
|
-2.70 / -9.68%
|
27.90
|
28.10
|
25.20
|
25.20
|
25.53
|
15.28
|
59,700
|
|
|
6/17/2022
|
-3.00 / -9.71%
|
30.10
|
30.80
|
27.90
|
27.90
|
28.52
|
16.91
|
86,400
|
|
|
6/16/2022
|
-1.10 / -3.44%
|
28.80
|
35.20
|
28.80
|
30.90
|
30.70
|
18.73
|
11,900
|
|
|
6/15/2022
|
-2.00 / -5.88%
|
33.10
|
33.80
|
32.00
|
32.00
|
32.35
|
19.40
|
11,700
|
|
|
6/14/2022
|
+0.30 / +0.89%
|
32.50
|
35.00
|
30.40
|
34.00
|
33.30
|
20.61
|
8,600
|
|
|
6/13/2022
|
-1.90 / -5.34%
|
35.60
|
35.60
|
33.60
|
33.70
|
34.41
|
20.43
|
40,100
|
|
|
6/10/2022
|
-0.90 / -2.47%
|
36.00
|
36.40
|
35.60
|
35.60
|
36.08
|
21.58
|
16,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
36.50
|
37.00
|
35.50
|
36.50
|
36.31
|
22.12
|
3,700
|
|
|
6/8/2022
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.10
|
36.50
|
36.93
|
22.12
|
10,900
|
|
|
6/7/2022
|
-1.00 / -2.67%
|
36.20
|
37.50
|
35.60
|
36.50
|
36.16
|
22.12
|
13,000
|
|
|
6/6/2022
|
+0.80 / +2.18%
|
36.30
|
38.00
|
36.00
|
37.50
|
37.50
|
22.73
|
65,600
|
|
|
6/3/2022
|
+0.20 / +0.55%
|
36.00
|
37.10
|
35.50
|
36.70
|
36.16
|
22.25
|
25,200
|
|
|
6/2/2022
|
-1.00 / -2.67%
|
37.00
|
37.50
|
36.50
|
36.50
|
37.06
|
22.12
|
30,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|