Closing price on 12/2/2020
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
36,700 |
Split-adjusted Price |
4.64 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.64
|
36,700
|
|
12/1/2020
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.99
|
4.64
|
19,600
|
|
11/30/2020
|
-0.20 / -3.85%
|
5.00
|
5.20
|
4.90
|
5.00
|
4.99
|
4.64
|
9,500
|
|
11/27/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.10
|
5.20
|
5.25
|
4.83
|
31,400
|
|
11/26/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.83
|
37,200
|
|
11/25/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
4.91
|
53,300
|
|
11/24/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
4.91
|
72,200
|
|
11/23/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
4.91
|
42,400
|
|
11/20/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
4.91
|
29,500
|
|
11/19/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
4.99
|
48,100
|
|
11/18/2020
|
+0.20 / +3.33%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.15
|
4.99
|
97,900
|
|
11/17/2020
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.03
|
4.91
|
41,600
|
|
11/16/2020
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.01
|
4.91
|
10,200
|
|
11/13/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.91
|
0
|
|
11/12/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.91
|
0
|
|
11/11/2020
|
0.00 / 0.00%
|
5.70
|
6.50
|
5.70
|
5.80
|
6.06
|
4.66
|
25,200
|
|
11/10/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
4.66
|
7,100
|
|
11/9/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.77
|
4.66
|
6,200
|
|
11/6/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
0
|
|
11/5/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
1,500
|
|
11/4/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
1,500
|
|
11/3/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
0
|
|
11/2/2020
|
-0.80 / -12.12%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
100
|
|
10/30/2020
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.31
|
100
|
|
10/29/2020
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
0
|
|
10/28/2020
|
-0.20 / -3.39%
|
6.70
|
6.70
|
5.70
|
5.70
|
5.81
|
4.58
|
2,800
|
|
10/27/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.75
|
1,200
|
|
10/26/2020
|
+0.10 / +1.72%
|
6.60
|
6.60
|
5.90
|
5.90
|
5.92
|
4.75
|
3,600
|
|
10/23/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
100
|
|
10/22/2020
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.66
|
1,500
|
|
|