|
|
Closing price on 10/17/2022
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.10 |
| Volume |
16,500 |
| Split-adjusted Price |
22.96 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.10
|
23.20
|
22.70
|
22.96
|
16,500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.00
|
23.60
|
23.50
|
23.35
|
12,900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
23.90
|
25.00
|
22.00
|
23.90
|
23.60
|
23.65
|
17,900
|
|
|
10/12/2022
|
-0.10 / -0.42%
|
23.80
|
25.70
|
23.40
|
23.50
|
23.90
|
23.26
|
21,800
|
|
|
10/11/2022
|
-3.90 / -14.94%
|
25.50
|
25.60
|
22.20
|
22.20
|
23.60
|
21.97
|
75,500
|
|
|
10/10/2022
|
-0.30 / -1.14%
|
26.50
|
27.00
|
25.50
|
26.00
|
26.10
|
25.73
|
45,200
|
|
|
10/7/2022
|
+0.20 / +0.75%
|
26.80
|
27.50
|
25.20
|
27.00
|
26.30
|
26.72
|
98,800
|
|
|
10/6/2022
|
0.00 / 0.00%
|
26.60
|
28.00
|
26.00
|
26.00
|
26.80
|
25.73
|
47,900
|
|
|
10/5/2022
|
+3.40 / +14.66%
|
23.90
|
26.60
|
23.90
|
26.60
|
26.00
|
26.32
|
110,200
|
|
|
10/4/2022
|
+0.10 / +0.43%
|
23.30
|
24.50
|
22.60
|
23.30
|
23.20
|
23.06
|
26,300
|
|
|
10/3/2022
|
+0.90 / +3.70%
|
26.00
|
26.00
|
21.10
|
25.20
|
23.70
|
24.41
|
67,400
|
|
|
9/30/2022
|
+0.90 / +3.73%
|
24.10
|
25.50
|
23.80
|
25.00
|
24.30
|
24.22
|
74,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.00
|
24.10
|
24.10
|
23.35
|
26,400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.30
|
24.00
|
24.10
|
23.25
|
6,600
|
|
|
9/27/2022
|
+0.30 / +1.28%
|
23.60
|
24.80
|
23.50
|
23.70
|
24.00
|
22.96
|
16,300
|
|
|
9/26/2022
|
-0.90 / -3.63%
|
24.80
|
24.80
|
22.70
|
23.90
|
23.40
|
23.15
|
51,600
|
|
|
9/23/2022
|
-0.60 / -2.36%
|
24.10
|
26.00
|
24.00
|
24.80
|
24.80
|
24.02
|
35,500
|
|
|
9/22/2022
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.00
|
25.50
|
25.40
|
24.70
|
27,000
|
|
|
9/21/2022
|
+1.10 / +4.51%
|
24.40
|
26.00
|
24.40
|
25.50
|
25.70
|
24.70
|
14,000
|
|
|
9/20/2022
|
+0.50 / +2.04%
|
24.10
|
25.50
|
23.50
|
25.00
|
24.40
|
24.22
|
51,600
|
|
|
9/19/2022
|
-1.80 / -6.77%
|
26.50
|
27.00
|
23.10
|
24.80
|
24.50
|
24.02
|
47,400
|
|
|
9/16/2022
|
-1.40 / -5.20%
|
25.30
|
27.30
|
25.30
|
25.50
|
26.60
|
24.70
|
20,000
|
|
|
9/15/2022
|
+1.40 / +5.53%
|
28.30
|
28.30
|
25.60
|
26.70
|
26.90
|
25.86
|
15,500
|
|
|
9/14/2022
|
+1.20 / +4.92%
|
22.00
|
26.50
|
22.00
|
25.60
|
25.30
|
24.80
|
63,400
|
|
|
9/13/2022
|
-0.90 / -3.57%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.40
|
23.54
|
30,700
|
|
|
9/12/2022
|
+1.50 / +6.36%
|
26.80
|
26.80
|
24.30
|
25.10
|
25.20
|
24.31
|
16,000
|
|
|
9/9/2022
|
+0.30 / +1.19%
|
24.00
|
25.50
|
22.00
|
25.50
|
23.60
|
24.70
|
120,900
|
|
|
9/8/2022
|
-2.80 / -10.45%
|
26.80
|
28.00
|
24.00
|
24.00
|
25.20
|
23.25
|
55,700
|
|
|
9/7/2022
|
-3.40 / -11.76%
|
27.50
|
28.80
|
25.50
|
25.50
|
26.80
|
24.70
|
118,600
|
|
|
9/6/2022
|
-0.30 / -1.06%
|
29.00
|
32.60
|
24.40
|
28.10
|
28.90
|
27.22
|
235,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|