|
Closing price on 11/20/2023
|
|
Open |
25.60 |
High |
25.80 |
Low |
24.90 |
Volume |
4,900 |
Split-adjusted Price |
25.80 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2023
|
-0.20 / -0.77%
|
25.60
|
25.80
|
24.90
|
25.80
|
25.20
|
25.80
|
4,900
|
|
11/17/2023
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
500
|
|
11/16/2023
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
300
|
|
11/15/2023
|
+1.40 / +5.53%
|
26.70
|
26.70
|
25.70
|
26.70
|
26.40
|
26.70
|
1,000
|
|
11/14/2023
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.10
|
25.40
|
25.30
|
25.40
|
10,300
|
|
11/13/2023
|
-0.50 / -1.95%
|
26.90
|
26.90
|
25.20
|
25.20
|
25.50
|
25.20
|
7,000
|
|
11/10/2023
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.40
|
25.70
|
25.70
|
25.70
|
9,900
|
|
11/9/2023
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.70
|
25.60
|
3,800
|
|
11/8/2023
|
+0.60 / +2.38%
|
25.80
|
26.00
|
25.20
|
25.80
|
25.70
|
25.80
|
6,300
|
|
11/7/2023
|
+0.20 / +0.81%
|
25.00
|
25.50
|
24.90
|
25.00
|
25.20
|
25.00
|
2,900
|
|
11/6/2023
|
-1.00 / -3.89%
|
24.60
|
26.90
|
24.60
|
24.70
|
24.80
|
24.70
|
4,400
|
|
11/3/2023
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.70
|
25.30
|
11,800
|
|
11/2/2023
|
+1.10 / +4.42%
|
24.90
|
26.00
|
24.90
|
26.00
|
25.40
|
26.00
|
12,800
|
|
11/1/2023
|
+0.50 / +2.04%
|
24.50
|
25.90
|
24.50
|
25.00
|
24.90
|
25.00
|
12,100
|
|
10/31/2023
|
-0.40 / -1.64%
|
25.50
|
26.20
|
23.90
|
24.00
|
24.50
|
24.00
|
11,900
|
|
10/30/2023
|
-0.30 / -1.14%
|
27.50
|
27.50
|
23.20
|
26.10
|
24.40
|
26.10
|
28,400
|
|
10/27/2023
|
-0.40 / -1.41%
|
28.00
|
28.00
|
25.50
|
27.90
|
26.40
|
27.90
|
19,600
|
|
10/26/2023
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
100
|
|
10/25/2023
|
+0.70 / +2.47%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.40
|
29.00
|
400
|
|
10/24/2023
|
0.00 / 0.00%
|
28.30
|
29.00
|
28.20
|
28.20
|
28.30
|
28.20
|
4,600
|
|
10/23/2023
|
+0.10 / +0.35%
|
27.00
|
28.50
|
27.00
|
28.30
|
28.20
|
28.30
|
3,300
|
|
10/20/2023
|
-1.60 / -5.59%
|
28.50
|
28.50
|
27.00
|
27.00
|
28.20
|
27.00
|
4,000
|
|
10/19/2023
|
-0.10 / -0.35%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
1,800
|
|
10/18/2023
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.50
|
28.80
|
28.70
|
28.80
|
1,700
|
|
10/17/2023
|
0.00 / 0.00%
|
28.50
|
30.00
|
28.50
|
28.60
|
28.70
|
28.60
|
3,900
|
|
10/16/2023
|
-0.30 / -1.04%
|
28.70
|
28.70
|
28.50
|
28.50
|
28.60
|
28.50
|
4,800
|
|
10/13/2023
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.80
|
29.00
|
700
|
|
10/12/2023
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
28.50
|
6,100
|
|
10/11/2023
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
28.50
|
4,000
|
|
10/10/2023
|
-1.30 / -4.39%
|
29.40
|
29.40
|
28.30
|
28.30
|
28.80
|
28.01
|
4,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|