Closing price on 2/27/2024
|
|
Open |
27.50 |
High |
28.00 |
Low |
27.50 |
Volume |
5,000 |
Split-adjusted Price |
27.60 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2024
|
-0.20 / -0.72%
|
27.50
|
28.00
|
27.50
|
27.60
|
27.50
|
27.60
|
5,000
|
|
2/26/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.80
|
27.80
|
11,500
|
|
2/23/2024
|
-0.40 / -1.42%
|
28.00
|
28.30
|
27.30
|
27.70
|
27.80
|
27.70
|
1,700
|
|
2/22/2024
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.80
|
28.00
|
28.10
|
28.00
|
13,500
|
|
2/21/2024
|
+0.90 / +3.28%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.20
|
28.30
|
10,400
|
|
2/20/2024
|
-0.20 / -0.71%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.40
|
28.00
|
13,100
|
|
2/19/2024
|
-1.60 / -5.41%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.20
|
28.00
|
13,000
|
|
2/16/2024
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.60
|
29.60
|
29.60
|
29.60
|
500
|
|
2/15/2024
|
+1.10 / +4.00%
|
30.90
|
30.90
|
28.60
|
28.60
|
29.80
|
28.60
|
2,000
|
|
2/7/2024
|
-0.60 / -2.16%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.50
|
27.20
|
7,700
|
|
2/6/2024
|
+0.40 / +1.45%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.80
|
27.90
|
13,700
|
|
2/5/2024
|
-0.10 / -0.36%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.50
|
27.50
|
15,300
|
|
2/2/2024
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.50
|
27.70
|
27.60
|
27.70
|
10,500
|
|
2/1/2024
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
1,000
|
|
1/31/2024
|
+0.30 / +1.08%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.70
|
28.00
|
4,900
|
|
1/30/2024
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.70
|
28.00
|
9,000
|
|
1/29/2024
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
28.00
|
27.90
|
5,600
|
|
1/26/2024
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1,500
|
|
1/25/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
12,600
|
|
1/24/2024
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.10
|
27.80
|
27.50
|
27.80
|
1,000
|
|
1/23/2024
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.90
|
27.60
|
3,200
|
|
1/22/2024
|
-0.20 / -0.71%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.00
|
28.00
|
10,500
|
|
1/19/2024
|
+1.20 / +4.35%
|
28.00
|
28.80
|
27.90
|
28.80
|
28.20
|
28.80
|
5,100
|
|
1/18/2024
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.00
|
28.00
|
27.60
|
28.00
|
6,900
|
|
1/17/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
0
|
|
1/16/2024
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.90
|
28.00
|
14,900
|
|
1/15/2024
|
-0.30 / -1.07%
|
28.50
|
28.50
|
27.60
|
27.80
|
27.80
|
27.80
|
4,900
|
|
1/12/2024
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.50
|
28.50
|
28.08
|
28.50
|
9,100
|
|
1/11/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
700
|
|
1/10/2024
|
-0.30 / -1.02%
|
28.60
|
29.00
|
28.00
|
29.00
|
28.50
|
29.00
|
700
|
|
|