Closing price on 1/4/2024
|
|
Open |
30.30 |
High |
30.30 |
Low |
29.00 |
Volume |
7,100 |
Split-adjusted Price |
30.20 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2024
|
-0.30 / -0.98%
|
30.30
|
30.30
|
29.00
|
30.20
|
30.10
|
30.20
|
7,100
|
|
1/3/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
0
|
|
1/2/2024
|
+0.30 / +1.00%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.50
|
30.40
|
3,100
|
|
12/29/2023
|
+0.70 / +2.46%
|
32.00
|
32.00
|
29.00
|
29.10
|
30.10
|
29.10
|
4,300
|
|
12/28/2023
|
+0.40 / +1.42%
|
28.30
|
28.80
|
28.30
|
28.50
|
28.40
|
28.50
|
8,700
|
|
12/27/2023
|
+0.20 / +0.72%
|
28.20
|
28.20
|
28.00
|
28.10
|
28.10
|
28.10
|
9,900
|
|
12/26/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.90
|
28.00
|
1,300
|
|
12/25/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.20
|
28.00
|
28.00
|
28.00
|
10,100
|
|
12/22/2023
|
+0.30 / +1.08%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
100
|
|
12/21/2023
|
-0.30 / -1.07%
|
27.50
|
28.00
|
27.20
|
27.70
|
27.70
|
27.70
|
1,200
|
|
12/20/2023
|
+1.00 / +3.64%
|
27.60
|
28.50
|
27.10
|
28.50
|
28.00
|
28.50
|
9,600
|
|
12/19/2023
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.20
|
28.00
|
27.50
|
28.00
|
1,300
|
|
12/18/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
12/15/2023
|
-0.30 / -1.05%
|
28.10
|
28.20
|
28.00
|
28.20
|
28.00
|
28.20
|
2,600
|
|
12/14/2023
|
+0.40 / +1.42%
|
28.00
|
28.80
|
28.00
|
28.60
|
28.50
|
28.60
|
1,700
|
|
12/13/2023
|
+1.00 / +3.64%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.20
|
28.50
|
10,000
|
|
12/12/2023
|
+0.60 / +2.21%
|
25.10
|
28.00
|
25.10
|
27.80
|
27.50
|
27.80
|
12,000
|
|
12/11/2023
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.10
|
27.10
|
27.20
|
27.10
|
7,600
|
|
12/8/2023
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
0
|
|
12/7/2023
|
0.00 / 0.00%
|
27.00
|
30.90
|
27.00
|
27.00
|
27.10
|
27.00
|
3,400
|
|
12/6/2023
|
+1.40 / +5.41%
|
25.90
|
27.30
|
25.90
|
27.30
|
27.00
|
27.30
|
7,700
|
|
12/5/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
25.90
|
2,500
|
|
12/4/2023
|
-0.10 / -0.38%
|
26.20
|
26.30
|
25.70
|
25.90
|
25.90
|
25.90
|
21,300
|
|
12/1/2023
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
26.00
|
5,000
|
|
11/30/2023
|
+0.20 / +0.78%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.10
|
26.00
|
1,800
|
|
11/29/2023
|
-0.30 / -1.12%
|
25.50
|
27.00
|
25.00
|
26.50
|
25.80
|
26.50
|
34,100
|
|
11/28/2023
|
-0.60 / -2.19%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
400
|
|
11/27/2023
|
+1.80 / +7.09%
|
27.40
|
27.60
|
27.00
|
27.20
|
27.40
|
27.20
|
4,500
|
|
11/24/2023
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.20
|
26.50
|
25.40
|
26.50
|
1,400
|
|
11/23/2023
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.60
|
25.60
|
26.00
|
25.60
|
2,600
|
|
|