Closing price on 11/25/2022
|
|
Open |
14.60 |
High |
16.60 |
Low |
14.50 |
Volume |
38,900 |
Split-adjusted Price |
16.33 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2022
|
+1.80 / +12.24%
|
14.60
|
16.60
|
14.50
|
16.50
|
15.60
|
16.33
|
38,900
|
|
11/24/2022
|
+0.20 / +1.38%
|
14.80
|
15.70
|
14.00
|
14.70
|
14.70
|
14.55
|
15,400
|
|
11/23/2022
|
+0.50 / +3.52%
|
14.30
|
14.80
|
14.00
|
14.70
|
14.50
|
14.55
|
19,300
|
|
11/22/2022
|
+1.40 / +10.53%
|
13.30
|
15.20
|
13.00
|
14.70
|
14.20
|
14.55
|
139,500
|
|
11/21/2022
|
+0.10 / +0.76%
|
13.00
|
13.90
|
13.00
|
13.20
|
13.30
|
13.06
|
33,900
|
|
11/18/2022
|
-0.10 / -0.76%
|
13.10
|
13.60
|
12.60
|
13.00
|
13.10
|
12.86
|
67,900
|
|
11/17/2022
|
+0.60 / +4.72%
|
13.90
|
13.90
|
12.70
|
13.30
|
13.10
|
13.16
|
40,600
|
|
11/16/2022
|
+1.40 / +11.38%
|
12.60
|
14.00
|
11.50
|
13.70
|
12.70
|
13.56
|
38,500
|
|
11/15/2022
|
-1.00 / -7.69%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.30
|
11.88
|
23,500
|
|
11/14/2022
|
+0.10 / +0.76%
|
12.70
|
13.60
|
12.70
|
13.20
|
13.00
|
13.06
|
33,600
|
|
11/11/2022
|
-0.20 / -1.52%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.10
|
12.86
|
18,900
|
|
11/10/2022
|
-0.50 / -3.70%
|
13.50
|
13.60
|
12.50
|
13.00
|
13.20
|
12.86
|
29,600
|
|
11/9/2022
|
+0.80 / +6.15%
|
13.90
|
14.00
|
13.00
|
13.80
|
13.50
|
13.66
|
49,700
|
|
11/8/2022
|
+0.50 / +3.85%
|
13.00
|
14.00
|
12.80
|
13.50
|
13.00
|
13.36
|
35,800
|
|
11/7/2022
|
-0.80 / -5.84%
|
13.00
|
14.20
|
12.70
|
12.90
|
13.00
|
12.77
|
57,800
|
|
11/4/2022
|
-0.60 / -4.23%
|
14.20
|
14.40
|
13.40
|
13.60
|
13.70
|
13.46
|
46,700
|
|
11/3/2022
|
+0.40 / +2.84%
|
13.60
|
14.60
|
13.50
|
14.50
|
14.20
|
14.35
|
15,800
|
|
11/2/2022
|
+1.10 / +8.40%
|
14.00
|
14.80
|
13.70
|
14.20
|
14.10
|
14.05
|
14,500
|
|
11/1/2022
|
+0.30 / +2.24%
|
13.50
|
14.00
|
13.00
|
13.70
|
13.10
|
13.56
|
47,400
|
|
10/31/2022
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.40
|
13.36
|
22,000
|
|
10/28/2022
|
+0.50 / +3.79%
|
15.00
|
15.00
|
13.50
|
13.70
|
13.90
|
13.56
|
24,000
|
|
10/27/2022
|
+0.50 / +3.82%
|
12.00
|
14.00
|
12.00
|
13.60
|
13.20
|
13.46
|
31,400
|
|
10/26/2022
|
-2.20 / -14.47%
|
15.20
|
15.20
|
13.00
|
13.00
|
13.10
|
12.86
|
97,000
|
|
10/25/2022
|
-2.60 / -14.69%
|
15.20
|
17.00
|
15.10
|
15.10
|
15.20
|
14.94
|
67,700
|
|
10/24/2022
|
-3.00 / -14.78%
|
20.30
|
20.40
|
17.30
|
17.30
|
17.70
|
17.12
|
27,000
|
|
10/21/2022
|
-1.80 / -8.26%
|
21.80
|
22.00
|
18.70
|
20.00
|
20.30
|
19.79
|
28,000
|
|
10/20/2022
|
+0.20 / +0.89%
|
21.60
|
22.70
|
21.50
|
22.70
|
21.80
|
22.46
|
18,900
|
|
10/19/2022
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.10
|
22.50
|
22.50
|
22.27
|
12,700
|
|
10/18/2022
|
-0.30 / -1.32%
|
22.70
|
23.00
|
21.60
|
22.40
|
22.50
|
22.17
|
40,900
|
|
10/17/2022
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.10
|
23.20
|
22.70
|
22.96
|
16,500
|
|
|