|
|
Closing price on 12/2/2021
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
29,800 |
| Split-adjusted Price |
10.95 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.20 / +1.72%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.94
|
10.95
|
29,800
|
|
|
12/1/2021
|
+0.90 / +8.04%
|
11.30
|
12.10
|
11.30
|
12.10
|
11.60
|
11.23
|
61,700
|
|
|
11/30/2021
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
10.39
|
20,700
|
|
|
11/29/2021
|
-0.40 / -3.48%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.40
|
10.30
|
16,800
|
|
|
11/26/2021
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.50
|
10.58
|
15,600
|
|
|
11/25/2021
|
+0.20 / +1.72%
|
11.30
|
12.00
|
11.10
|
11.80
|
11.30
|
10.95
|
45,500
|
|
|
11/24/2021
|
+0.90 / +8.04%
|
12.20
|
12.30
|
11.20
|
12.10
|
11.60
|
11.23
|
9,000
|
|
|
11/23/2021
|
+0.70 / +5.93%
|
11.50
|
12.50
|
11.00
|
12.50
|
11.20
|
11.60
|
33,200
|
|
|
11/22/2021
|
-0.80 / -6.50%
|
12.00
|
12.50
|
11.50
|
11.50
|
11.80
|
10.67
|
19,500
|
|
|
11/19/2021
|
-0.80 / -6.25%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.30
|
11.14
|
39,700
|
|
|
11/18/2021
|
-0.20 / -1.57%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.80
|
11.60
|
51,900
|
|
|
11/17/2021
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.70
|
11.97
|
18,600
|
|
|
11/16/2021
|
+0.50 / +4.00%
|
13.40
|
13.40
|
12.60
|
13.00
|
13.00
|
12.06
|
103,000
|
|
|
11/15/2021
|
+1.50 / +12.61%
|
10.20
|
13.60
|
10.20
|
13.40
|
12.50
|
12.44
|
226,000
|
|
|
11/12/2021
|
+0.70 / +6.09%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.90
|
11.32
|
52,300
|
|
|
11/11/2021
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
10.67
|
12,900
|
|
|
11/10/2021
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.40
|
10.67
|
51,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|