Closing price on 10/4/2024
|
|
Open |
19.00 |
High |
19.10 |
Low |
19.00 |
Volume |
600 |
Split-adjusted Price |
19.00 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2024
|
-0.50 / -2.56%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
19.00
|
600
|
|
10/3/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.50
|
19.00
|
4,800
|
|
10/2/2024
|
-0.10 / -0.52%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
19.00
|
3,400
|
|
10/1/2024
|
+0.20 / +1.06%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
19.10
|
900
|
|
9/30/2024
|
-0.60 / -3.03%
|
18.30
|
19.30
|
18.30
|
19.20
|
18.90
|
19.20
|
1,400
|
|
9/27/2024
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.80
|
19.50
|
5,700
|
|
9/26/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0
|
|
9/25/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
800
|
|
9/24/2024
|
+0.80 / +4.21%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.70
|
19.80
|
12,300
|
|
9/23/2024
|
-1.10 / -5.64%
|
19.10
|
19.20
|
18.40
|
18.40
|
19.00
|
18.40
|
600
|
|
9/20/2024
|
+0.60 / +3.11%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.50
|
19.90
|
300
|
|
9/19/2024
|
-2.10 / -10.14%
|
20.00
|
20.00
|
18.60
|
18.60
|
19.30
|
18.60
|
1,300
|
|
9/18/2024
|
+0.60 / +3.03%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.70
|
20.40
|
200
|
|
9/17/2024
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
100
|
|
9/16/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
9/13/2024
|
+0.30 / +1.57%
|
18.70
|
19.40
|
18.70
|
19.40
|
19.10
|
19.40
|
200
|
|
9/12/2024
|
+0.10 / +0.53%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.10
|
19.10
|
8,600
|
|
9/11/2024
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
19.00
|
7,800
|
|
9/10/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.20
|
19.20
|
19.30
|
19.20
|
7,400
|
|
9/9/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
600
|
|
9/6/2024
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.10
|
19.50
|
19.30
|
19.50
|
900
|
|
9/5/2024
|
-0.30 / -1.53%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.40
|
19.30
|
1,500
|
|
9/4/2024
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.60
|
19.80
|
1,500
|
|
8/30/2024
|
+0.30 / +1.54%
|
19.20
|
20.20
|
19.20
|
19.80
|
19.80
|
19.80
|
900
|
|
8/29/2024
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3,100
|
|
8/28/2024
|
+0.10 / +0.52%
|
20.40
|
20.40
|
19.30
|
19.30
|
20.00
|
19.30
|
300
|
|
8/27/2024
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.20
|
19.40
|
11,800
|
|
8/26/2024
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.80
|
18.80
|
19.10
|
18.80
|
5,800
|
|
8/23/2024
|
+0.40 / +2.06%
|
19.50
|
20.90
|
19.40
|
19.80
|
19.70
|
19.80
|
7,300
|
|
8/22/2024
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.40
|
19.30
|
6,100
|
|
|