|
|
Closing price on 2/9/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
27,900 |
| Split-adjusted Price |
11.14 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
11.14
|
27,900
|
|
|
2/8/2022
|
-0.60 / -5.22%
|
10.80
|
11.70
|
10.80
|
10.90
|
11.00
|
10.56
|
17,600
|
|
|
2/7/2022
|
+0.70 / +6.48%
|
12.00
|
12.00
|
11.10
|
11.50
|
11.50
|
11.14
|
3,300
|
|
|
1/28/2022
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
10.37
|
2,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
10.27
|
30,100
|
|
|
1/26/2022
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
10.70
|
10.60
|
10.37
|
16,200
|
|
|
1/25/2022
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.70
|
10.46
|
11,800
|
|
|
1/24/2022
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.20
|
10.66
|
13,800
|
|
|
1/21/2022
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.50
|
11.70
|
11.80
|
11.33
|
23,500
|
|
|
1/20/2022
|
+1.60 / +14.95%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
11.92
|
20,700
|
|
|
1/19/2022
|
-0.30 / -2.68%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.70
|
10.56
|
15,700
|
|
|
1/18/2022
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
11.20
|
10.17
|
31,000
|
|
|
1/17/2022
|
-0.40 / -3.33%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
11.24
|
23,100
|
|
|
1/14/2022
|
+1.40 / +11.38%
|
11.50
|
13.70
|
11.30
|
13.70
|
12.00
|
13.27
|
9,000
|
|
|
1/13/2022
|
-2.00 / -14.81%
|
13.50
|
14.90
|
11.50
|
11.50
|
12.30
|
11.14
|
70,200
|
|
|
1/12/2022
|
-1.90 / -12.84%
|
14.20
|
14.20
|
12.60
|
12.90
|
13.50
|
12.50
|
50,400
|
|
|
1/11/2022
|
-2.00 / -12.35%
|
15.60
|
15.60
|
14.00
|
14.20
|
14.80
|
13.76
|
62,500
|
|
|
1/10/2022
|
+0.60 / +4.00%
|
16.60
|
16.60
|
15.20
|
15.60
|
16.20
|
15.11
|
187,600
|
|
|
1/7/2022
|
+1.90 / +14.39%
|
15.00
|
15.10
|
14.50
|
15.10
|
15.00
|
14.63
|
235,500
|
|
|
1/6/2022
|
+1.70 / +14.78%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
12.79
|
79,700
|
|
|
1/5/2022
|
+1.50 / +14.15%
|
10.80
|
12.10
|
10.70
|
12.10
|
11.50
|
11.72
|
155,100
|
|
|
1/4/2022
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
10.17
|
28,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|