Closing price on 10/29/2020
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
0 |
Split-adjusted Price |
4.66 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2020
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
0
|
|
10/28/2020
|
-0.20 / -3.39%
|
6.70
|
6.70
|
5.70
|
5.70
|
5.81
|
4.58
|
2,800
|
|
10/27/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.75
|
1,200
|
|
10/26/2020
|
+0.10 / +1.72%
|
6.60
|
6.60
|
5.90
|
5.90
|
5.92
|
4.75
|
3,600
|
|
10/23/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
100
|
|
10/22/2020
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
1,500
|
|
10/21/2020
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.75
|
600
|
|
10/20/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.83
|
0
|
|
10/19/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.83
|
0
|
|
10/16/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.83
|
0
|
|
10/15/2020
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.83
|
100
|
|
10/14/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.58
|
0
|
|
10/13/2020
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.74
|
4.58
|
7,800
|
|
10/12/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.75
|
0
|
|
10/9/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.75
|
0
|
|
10/8/2020
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.75
|
0
|
|
10/7/2020
|
+0.40 / +7.02%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.88
|
4.91
|
1,600
|
|
10/6/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.58
|
1,000
|
|
10/5/2020
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.58
|
1,000
|
|
10/2/2020
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.50
|
7,900
|
|
10/1/2020
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.65
|
4.66
|
38,500
|
|
9/30/2020
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.75
|
0
|
|
9/29/2020
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.88
|
4.58
|
4,000
|
|
9/28/2020
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
100
|
|
9/25/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.71
|
4.58
|
7,900
|
|
9/24/2020
|
-0.40 / -6.56%
|
6.40
|
6.40
|
5.70
|
5.70
|
5.86
|
4.58
|
1,600
|
|
9/23/2020
|
+0.40 / +7.02%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.91
|
14,800
|
|
9/22/2020
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
4.58
|
5,800
|
|
9/21/2020
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.77
|
4.66
|
6,800
|
|
9/18/2020
|
+0.10 / +1.69%
|
5.60
|
6.10
|
5.60
|
6.00
|
6.09
|
4.83
|
7,700
|
|
|