Closing price on 1/31/2023
|
|
Open |
18.00 |
High |
18.00 |
Low |
17.20 |
Volume |
2,700 |
Split-adjusted Price |
17.71 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2023
|
+0.60 / +3.47%
|
18.00
|
18.00
|
17.20
|
17.90
|
17.50
|
17.71
|
2,700
|
|
1/30/2023
|
+0.10 / +0.58%
|
17.30
|
17.80
|
17.20
|
17.30
|
17.30
|
17.12
|
18,900
|
|
1/27/2023
|
+0.80 / +4.85%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.20
|
17.12
|
1,900
|
|
1/19/2023
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.50
|
16.03
|
3,900
|
|
1/18/2023
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.10
|
16.33
|
8,000
|
|
1/17/2023
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.83
|
12,900
|
|
1/16/2023
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.80
|
15.73
|
1,900
|
|
1/13/2023
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
15.83
|
9,900
|
|
1/12/2023
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.70
|
15.83
|
5,700
|
|
1/11/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.70
|
15.64
|
12,700
|
|
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
|
|
|