Closing price on 12/24/2020
|
|
Open |
6.10 |
High |
6.10 |
Low |
6.00 |
Volume |
12,400 |
Split-adjusted Price |
5.57 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2020
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
5.57
|
12,400
|
|
12/23/2020
|
+0.10 / +1.67%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
5.66
|
19,700
|
|
12/22/2020
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.03
|
5.57
|
19,200
|
|
12/21/2020
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.02
|
5.57
|
17,700
|
|
12/18/2020
|
+0.20 / +3.39%
|
5.90
|
6.30
|
5.80
|
6.10
|
6.07
|
5.66
|
109,200
|
|
12/17/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
5.48
|
68,200
|
|
12/16/2020
|
-0.10 / -1.69%
|
6.00
|
6.30
|
5.80
|
5.80
|
5.90
|
5.38
|
39,000
|
|
12/15/2020
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.48
|
26,400
|
|
12/14/2020
|
+0.30 / +5.36%
|
5.70
|
6.30
|
5.60
|
5.90
|
5.80
|
5.48
|
14,900
|
|
12/11/2020
|
-0.30 / -5.08%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.61
|
5.20
|
22,800
|
|
12/10/2020
|
-0.70 / -11.11%
|
6.00
|
6.20
|
5.60
|
5.60
|
5.87
|
5.20
|
88,600
|
|
12/9/2020
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.30
|
5.94
|
33,800
|
|
12/8/2020
|
+0.60 / +10.00%
|
6.60
|
6.90
|
6.40
|
6.60
|
6.61
|
6.12
|
77,800
|
|
12/7/2020
|
+0.70 / +12.73%
|
5.70
|
6.30
|
5.60
|
6.20
|
6.02
|
5.75
|
204,300
|
|
12/4/2020
|
+0.70 / +14.00%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.49
|
5.29
|
273,600
|
|
12/3/2020
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.04
|
4.73
|
56,400
|
|
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
|
|
|