|
Closing price on 11/9/2021
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
11,300 |
| Split-adjusted Price |
10.95 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2021
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.80
|
10.95
|
11,300
|
|
|
11/8/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.83
|
10.95
|
41,100
|
|
|
11/5/2021
|
-0.10 / -0.84%
|
11.90
|
12.40
|
11.80
|
11.80
|
11.80
|
10.95
|
89,800
|
|
|
11/4/2021
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
11.04
|
12,000
|
|
|
11/3/2021
|
-0.30 / -2.44%
|
12.60
|
13.00
|
11.80
|
12.00
|
12.20
|
11.14
|
44,200
|
|
|
11/2/2021
|
+0.70 / +5.51%
|
12.30
|
13.40
|
11.30
|
13.40
|
12.30
|
12.44
|
115,900
|
|
|
11/1/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.70
|
11.41
|
14,300
|
|
|
10/29/2021
|
+1.50 / +13.89%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.30
|
11.41
|
46,600
|
|
|
10/28/2021
|
+1.40 / +14.14%
|
9.90
|
11.30
|
9.90
|
11.30
|
10.80
|
10.49
|
111,600
|
|
|
10/27/2021
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
9.28
|
31,000
|
|
|
10/26/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.19
|
14,800
|
|
|
10/25/2021
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.00
|
9.37
|
17,800
|
|
|
10/22/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.19
|
12,900
|
|
|
10/21/2021
|
-0.10 / -1.00%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.90
|
9.19
|
8,100
|
|
|
10/20/2021
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
10.00
|
9.09
|
31,500
|
|
|
10/19/2021
|
+0.30 / +3.09%
|
10.90
|
10.90
|
9.80
|
10.00
|
10.20
|
9.28
|
7,900
|
|
|
10/18/2021
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.70
|
9.09
|
100,600
|
|
|
10/15/2021
|
-0.60 / -5.77%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
9.09
|
41,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
9.56
|
200
|
|
|
10/13/2021
|
+0.80 / +8.60%
|
9.80
|
10.60
|
9.80
|
10.10
|
10.30
|
9.37
|
135,400
|
|
|
10/12/2021
|
+1.20 / +14.29%
|
8.40
|
9.60
|
8.40
|
9.60
|
9.30
|
8.91
|
207,900
|
|
|
10/11/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.80
|
3,900
|
|
|
10/8/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.89
|
2,700
|
|
|
10/7/2021
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
7.70
|
7,400
|
|
|
10/6/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.89
|
11,300
|
|
|
10/5/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.89
|
800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.80
|
0
|
|
|
10/1/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.80
|
0
|
|
|
9/30/2021
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
7.80
|
7,300
|
|
|
9/29/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
7.61
|
1,400
|
|
|