Closing price on 1/10/2023
|
|
Open |
16.20 |
High |
16.20 |
Low |
15.70 |
Volume |
23,400 |
Split-adjusted Price |
16.03 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2023
|
+0.10 / +0.62%
|
16.20
|
16.20
|
15.70
|
16.20
|
15.80
|
16.03
|
23,400
|
|
1/9/2023
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.70
|
16.10
|
16.10
|
15.93
|
5,300
|
|
1/6/2023
|
+0.10 / +0.63%
|
16.10
|
16.50
|
16.00
|
16.00
|
16.10
|
15.83
|
7,100
|
|
1/5/2023
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.90
|
15.83
|
45,100
|
|
1/4/2023
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.60
|
15.73
|
29,600
|
|
1/3/2023
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.30
|
15.80
|
15.50
|
15.64
|
19,900
|
|
12/30/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.50
|
15.04
|
3,400
|
|
12/29/2022
|
+0.60 / +3.97%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.20
|
15.54
|
38,700
|
|
12/28/2022
|
+0.50 / +3.27%
|
15.00
|
15.80
|
14.80
|
15.80
|
15.10
|
15.64
|
3,600
|
|
12/27/2022
|
+0.40 / +2.60%
|
15.90
|
15.90
|
15.00
|
15.80
|
15.30
|
15.64
|
5,000
|
|
12/26/2022
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.00
|
15.50
|
15.40
|
15.34
|
24,200
|
|
12/23/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.10
|
16.00
|
15.50
|
15.83
|
19,700
|
|
12/22/2022
|
+0.40 / +2.53%
|
15.90
|
16.30
|
15.30
|
16.20
|
15.90
|
16.03
|
42,200
|
|
12/21/2022
|
-0.40 / -2.58%
|
15.90
|
16.00
|
15.10
|
15.10
|
15.80
|
14.94
|
17,100
|
|
12/20/2022
|
-0.50 / -3.05%
|
16.10
|
16.10
|
15.00
|
15.90
|
15.50
|
15.73
|
20,600
|
|
12/19/2022
|
-0.20 / -1.23%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.40
|
15.93
|
14,100
|
|
12/16/2022
|
+0.90 / +5.66%
|
16.20
|
17.50
|
16.10
|
16.80
|
16.30
|
16.63
|
87,700
|
|
12/15/2022
|
-0.30 / -1.85%
|
15.50
|
16.30
|
15.50
|
15.90
|
15.90
|
15.73
|
11,700
|
|
12/14/2022
|
+1.00 / +6.45%
|
16.20
|
17.60
|
15.60
|
16.50
|
16.20
|
16.33
|
20,800
|
|
12/13/2022
|
+0.70 / +4.58%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.50
|
15.83
|
17,700
|
|
12/12/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
14.20
|
15.70
|
15.30
|
15.54
|
14,000
|
|
12/9/2022
|
+0.40 / +2.60%
|
15.80
|
17.00
|
15.40
|
15.80
|
15.70
|
15.64
|
13,900
|
|
12/8/2022
|
+1.40 / +9.93%
|
15.00
|
16.10
|
14.50
|
15.50
|
15.40
|
15.34
|
35,000
|
|
12/7/2022
|
-1.40 / -9.09%
|
15.30
|
15.80
|
13.30
|
14.00
|
14.10
|
13.85
|
19,000
|
|
12/6/2022
|
-1.60 / -9.41%
|
16.50
|
16.90
|
14.50
|
15.40
|
15.40
|
15.24
|
35,200
|
|
12/5/2022
|
+0.10 / +0.59%
|
16.80
|
17.50
|
16.50
|
17.10
|
17.00
|
16.92
|
51,700
|
|
12/2/2022
|
-1.80 / -9.89%
|
19.00
|
20.00
|
16.00
|
16.40
|
17.00
|
16.23
|
58,300
|
|
12/1/2022
|
-0.40 / -2.19%
|
18.20
|
19.20
|
16.00
|
17.90
|
18.20
|
17.71
|
26,500
|
|
11/30/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
17.80
|
18.20
|
18.30
|
18.01
|
9,100
|
|
11/29/2022
|
+0.60 / +3.37%
|
20.00
|
20.30
|
16.90
|
18.40
|
18.20
|
18.21
|
61,300
|
|
|