|
Closing price on 3/16/2022
|
|
| Open |
11.80 |
| High |
13.40 |
| Low |
11.80 |
| Volume |
57,400 |
| Split-adjusted Price |
12.21 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.90 / +7.69%
|
11.80
|
13.40
|
11.80
|
12.60
|
12.60
|
12.21
|
57,400
|
|
|
3/15/2022
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.43
|
4,600
|
|
|
3/14/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.33
|
5,800
|
|
|
3/11/2022
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.80
|
11.53
|
24,200
|
|
|
3/10/2022
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.43
|
16,500
|
|
|
3/9/2022
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
11.24
|
7,100
|
|
|
3/8/2022
|
-0.10 / -0.87%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.50
|
11.04
|
21,600
|
|
|
3/7/2022
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.50
|
11.24
|
7,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
11.24
|
8,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
11.24
|
12,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
11.14
|
8,600
|
|
|
3/1/2022
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
11.14
|
10,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
11.24
|
7,800
|
|
|
2/25/2022
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.60
|
11.14
|
16,400
|
|
|
2/24/2022
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.50
|
11.14
|
13,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
11.40
|
12.40
|
11.40
|
12.20
|
12.20
|
11.82
|
8,500
|
|
|
2/22/2022
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.82
|
300
|
|
|
2/21/2022
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
11.62
|
13,700
|
|
|
2/18/2022
|
-1.50 / -11.36%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.60
|
11.33
|
3,100
|
|
|
2/17/2022
|
+0.20 / +1.69%
|
11.80
|
13.40
|
11.20
|
12.00
|
13.20
|
11.62
|
11,700
|
|
|
2/16/2022
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.80
|
11.14
|
200
|
|
|
2/15/2022
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.40
|
11.24
|
5,000
|
|
|
2/14/2022
|
0.00 / 0.00%
|
11.50
|
11.70
|
10.80
|
11.50
|
11.40
|
11.14
|
13,800
|
|
|
2/11/2022
|
+0.90 / +8.18%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.50
|
11.53
|
3,700
|
|
|
2/10/2022
|
+0.30 / +2.61%
|
11.20
|
12.00
|
10.90
|
11.80
|
11.00
|
11.43
|
15,800
|
|
|
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
|
|
|