|
|
Closing price on 1/20/2022
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
20,700 |
| Split-adjusted Price |
11.92 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+1.60 / +14.95%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
11.92
|
20,700
|
|
|
1/19/2022
|
-0.30 / -2.68%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.70
|
10.56
|
15,700
|
|
|
1/18/2022
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
11.20
|
10.17
|
31,000
|
|
|
1/17/2022
|
-0.40 / -3.33%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
11.24
|
23,100
|
|
|
1/14/2022
|
+1.40 / +11.38%
|
11.50
|
13.70
|
11.30
|
13.70
|
12.00
|
13.27
|
9,000
|
|
|
1/13/2022
|
-2.00 / -14.81%
|
13.50
|
14.90
|
11.50
|
11.50
|
12.30
|
11.14
|
70,200
|
|
|
1/12/2022
|
-1.90 / -12.84%
|
14.20
|
14.20
|
12.60
|
12.90
|
13.50
|
12.50
|
50,400
|
|
|
1/11/2022
|
-2.00 / -12.35%
|
15.60
|
15.60
|
14.00
|
14.20
|
14.80
|
13.76
|
62,500
|
|
|
1/10/2022
|
+0.60 / +4.00%
|
16.60
|
16.60
|
15.20
|
15.60
|
16.20
|
15.11
|
187,600
|
|
|
1/7/2022
|
+1.90 / +14.39%
|
15.00
|
15.10
|
14.50
|
15.10
|
15.00
|
14.63
|
235,500
|
|
|
1/6/2022
|
+1.70 / +14.78%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
12.79
|
79,700
|
|
|
1/5/2022
|
+1.50 / +14.15%
|
10.80
|
12.10
|
10.70
|
12.10
|
11.50
|
11.72
|
155,100
|
|
|
1/4/2022
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
10.17
|
28,400
|
|
|
12/31/2021
|
-0.20 / -1.87%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.70
|
10.17
|
15,000
|
|
|
12/30/2021
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.70
|
10.56
|
20,000
|
|
|
12/29/2021
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.60
|
10.37
|
6,400
|
|
|
12/28/2021
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.60
|
10.17
|
17,100
|
|
|
12/27/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.70
|
10.56
|
3,800
|
|
|
12/24/2021
|
+0.10 / +0.95%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.70
|
10.27
|
9,500
|
|
|
12/23/2021
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
10.17
|
15,400
|
|
|
12/22/2021
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.70
|
10.37
|
20,200
|
|
|
12/21/2021
|
-0.20 / -1.89%
|
10.20
|
11.00
|
10.20
|
10.40
|
10.60
|
10.07
|
21,500
|
|
|
12/20/2021
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
10.27
|
21,300
|
|
|
12/17/2021
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
10.56
|
18,400
|
|
|
12/16/2021
|
-0.20 / -1.80%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
10.56
|
19,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
10.75
|
8,700
|
|
|
12/14/2021
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.10
|
10.85
|
28,800
|
|
|
12/13/2021
|
+0.20 / +1.87%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
10.56
|
19,300
|
|
|
12/10/2021
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.70
|
10.27
|
11,200
|
|
|
12/9/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
10.46
|
21,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|