|
Closing price on 3/2/2022
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
8,600 |
| Split-adjusted Price |
11.14 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|