|
Closing price on 12/6/2023
|
|
Open |
25.90 |
High |
27.30 |
Low |
25.90 |
Volume |
7,700 |
Split-adjusted Price |
27.30 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2023
|
+1.40 / +5.41%
|
25.90
|
27.30
|
25.90
|
27.30
|
27.00
|
27.30
|
7,700
|
|
12/5/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
25.90
|
2,500
|
|
12/4/2023
|
-0.10 / -0.38%
|
26.20
|
26.30
|
25.70
|
25.90
|
25.90
|
25.90
|
21,300
|
|
12/1/2023
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
26.00
|
5,000
|
|
11/30/2023
|
+0.20 / +0.78%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.10
|
26.00
|
1,800
|
|
11/29/2023
|
-0.30 / -1.12%
|
25.50
|
27.00
|
25.00
|
26.50
|
25.80
|
26.50
|
34,100
|
|
11/28/2023
|
-0.60 / -2.19%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
400
|
|
11/27/2023
|
+1.80 / +7.09%
|
27.40
|
27.60
|
27.00
|
27.20
|
27.40
|
27.20
|
4,500
|
|
11/24/2023
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.20
|
26.50
|
25.40
|
26.50
|
1,400
|
|
11/23/2023
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.60
|
25.60
|
26.00
|
25.60
|
2,600
|
|
11/22/2023
|
+0.20 / +0.76%
|
25.20
|
26.50
|
25.20
|
26.40
|
25.60
|
26.40
|
4,200
|
|
11/21/2023
|
+1.00 / +3.97%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
100
|
|
11/20/2023
|
-0.20 / -0.77%
|
25.60
|
25.80
|
24.90
|
25.80
|
25.20
|
25.80
|
4,900
|
|
11/17/2023
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
500
|
|
11/16/2023
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
300
|
|
11/15/2023
|
+1.40 / +5.53%
|
26.70
|
26.70
|
25.70
|
26.70
|
26.40
|
26.70
|
1,000
|
|
11/14/2023
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.10
|
25.40
|
25.30
|
25.40
|
10,300
|
|
11/13/2023
|
-0.50 / -1.95%
|
26.90
|
26.90
|
25.20
|
25.20
|
25.50
|
25.20
|
7,000
|
|
11/10/2023
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.40
|
25.70
|
25.70
|
25.70
|
9,900
|
|
11/9/2023
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.70
|
25.60
|
3,800
|
|
11/8/2023
|
+0.60 / +2.38%
|
25.80
|
26.00
|
25.20
|
25.80
|
25.70
|
25.80
|
6,300
|
|
11/7/2023
|
+0.20 / +0.81%
|
25.00
|
25.50
|
24.90
|
25.00
|
25.20
|
25.00
|
2,900
|
|
11/6/2023
|
-1.00 / -3.89%
|
24.60
|
26.90
|
24.60
|
24.70
|
24.80
|
24.70
|
4,400
|
|
11/3/2023
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.70
|
25.30
|
11,800
|
|
11/2/2023
|
+1.10 / +4.42%
|
24.90
|
26.00
|
24.90
|
26.00
|
25.40
|
26.00
|
12,800
|
|
11/1/2023
|
+0.50 / +2.04%
|
24.50
|
25.90
|
24.50
|
25.00
|
24.90
|
25.00
|
12,100
|
|
10/31/2023
|
-0.40 / -1.64%
|
25.50
|
26.20
|
23.90
|
24.00
|
24.50
|
24.00
|
11,900
|
|
10/30/2023
|
-0.30 / -1.14%
|
27.50
|
27.50
|
23.20
|
26.10
|
24.40
|
26.10
|
28,400
|
|
10/27/2023
|
-0.40 / -1.41%
|
28.00
|
28.00
|
25.50
|
27.90
|
26.40
|
27.90
|
19,600
|
|
10/26/2023
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|