Closing price on 12/14/2022
|
|
Open |
16.20 |
High |
17.60 |
Low |
15.60 |
Volume |
20,800 |
Split-adjusted Price |
16.33 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2022
|
+1.00 / +6.45%
|
16.20
|
17.60
|
15.60
|
16.50
|
16.20
|
16.33
|
20,800
|
|
12/13/2022
|
+0.70 / +4.58%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.50
|
15.83
|
17,700
|
|
12/12/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
14.20
|
15.70
|
15.30
|
15.54
|
14,000
|
|
12/9/2022
|
+0.40 / +2.60%
|
15.80
|
17.00
|
15.40
|
15.80
|
15.70
|
15.64
|
13,900
|
|
12/8/2022
|
+1.40 / +9.93%
|
15.00
|
16.10
|
14.50
|
15.50
|
15.40
|
15.34
|
35,000
|
|
12/7/2022
|
-1.40 / -9.09%
|
15.30
|
15.80
|
13.30
|
14.00
|
14.10
|
13.85
|
19,000
|
|
12/6/2022
|
-1.60 / -9.41%
|
16.50
|
16.90
|
14.50
|
15.40
|
15.40
|
15.24
|
35,200
|
|
12/5/2022
|
+0.10 / +0.59%
|
16.80
|
17.50
|
16.50
|
17.10
|
17.00
|
16.92
|
51,700
|
|
12/2/2022
|
-1.80 / -9.89%
|
19.00
|
20.00
|
16.00
|
16.40
|
17.00
|
16.23
|
58,300
|
|
12/1/2022
|
-0.40 / -2.19%
|
18.20
|
19.20
|
16.00
|
17.90
|
18.20
|
17.71
|
26,500
|
|
11/30/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
17.80
|
18.20
|
18.30
|
18.01
|
9,100
|
|
11/29/2022
|
+0.60 / +3.37%
|
20.00
|
20.30
|
16.90
|
18.40
|
18.20
|
18.21
|
61,300
|
|
11/28/2022
|
+2.30 / +14.74%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.80
|
17.71
|
36,900
|
|
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
|
|
|