|
|
Closing price on 12/31/2021
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
15,000 |
| Split-adjusted Price |
10.17 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.20 / -1.87%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.70
|
10.17
|
15,000
|
|
|
12/30/2021
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.70
|
10.56
|
20,000
|
|
|
12/29/2021
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.60
|
10.37
|
6,400
|
|
|
12/28/2021
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.60
|
10.17
|
17,100
|
|
|
12/27/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.70
|
10.56
|
3,800
|
|
|
12/24/2021
|
+0.10 / +0.95%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.70
|
10.27
|
9,500
|
|
|
12/23/2021
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
10.17
|
15,400
|
|
|
12/22/2021
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.70
|
10.37
|
20,200
|
|
|
12/21/2021
|
-0.20 / -1.89%
|
10.20
|
11.00
|
10.20
|
10.40
|
10.60
|
10.07
|
21,500
|
|
|
12/20/2021
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
10.27
|
21,300
|
|
|
12/17/2021
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
10.56
|
18,400
|
|
|
12/16/2021
|
-0.20 / -1.80%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
10.56
|
19,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
10.75
|
8,700
|
|
|
12/14/2021
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.10
|
10.85
|
28,800
|
|
|
12/13/2021
|
+0.20 / +1.87%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
10.56
|
19,300
|
|
|
12/10/2021
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.70
|
10.27
|
11,200
|
|
|
12/9/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
10.46
|
21,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.20
|
10.90
|
10.85
|
22,300
|
|
|
12/7/2021
|
-0.20 / -1.75%
|
11.30
|
11.40
|
10.50
|
11.20
|
11.20
|
10.85
|
25,800
|
|
|
12/6/2021
|
-0.50 / -4.27%
|
10.80
|
11.70
|
10.80
|
11.20
|
11.40
|
10.85
|
5,100
|
|
|
12/3/2021
|
-0.10 / -0.88%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.70
|
10.95
|
15,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|