|
Closing price on 1/28/2021
|
|
Open |
6.20 |
High |
6.20 |
Low |
5.60 |
Volume |
24,600 |
Split-adjusted Price |
5.20 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2021
|
-0.90 / -13.85%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.83
|
5.20
|
24,600
|
|
1/27/2021
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
5.94
|
4,900
|
|
1/26/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.63
|
6.03
|
9,200
|
|
1/25/2021
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.52
|
6.12
|
35,900
|
|
1/22/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.74
|
6.12
|
18,900
|
|
1/21/2021
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.62
|
6.31
|
28,100
|
|
1/20/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
5.75
|
50,000
|
|
1/19/2021
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.34
|
5.75
|
11,100
|
|
1/18/2021
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.50
|
5.94
|
13,700
|
|
1/15/2021
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.65
|
6.03
|
17,300
|
|
1/14/2021
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
6.22
|
400
|
|
1/13/2021
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.63
|
6.22
|
5,800
|
|
1/12/2021
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.58
|
6.22
|
13,900
|
|
1/11/2021
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.36
|
6.03
|
29,700
|
|
1/8/2021
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.77
|
6.31
|
11,200
|
|
1/7/2021
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.02
|
6.68
|
21,200
|
|
1/6/2021
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.95
|
6.50
|
31,400
|
|
1/5/2021
|
+0.60 / +9.68%
|
6.30
|
7.00
|
6.30
|
6.80
|
6.69
|
6.31
|
85,900
|
|
1/4/2021
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.75
|
12,600
|
|
12/31/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.25
|
5.85
|
8,100
|
|
12/30/2020
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
5.85
|
27,200
|
|
12/29/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.66
|
2,000
|
|
12/28/2020
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
5.57
|
8,100
|
|
12/25/2020
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.23
|
5.85
|
3,600
|
|
12/24/2020
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
5.57
|
12,400
|
|
12/23/2020
|
+0.10 / +1.67%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
5.66
|
19,700
|
|
12/22/2020
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.03
|
5.57
|
19,200
|
|
12/21/2020
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.02
|
5.57
|
17,700
|
|
12/18/2020
|
+0.20 / +3.39%
|
5.90
|
6.30
|
5.80
|
6.10
|
6.07
|
5.66
|
109,200
|
|
12/17/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
5.48
|
68,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|