Closing price on 3/2/2023
|
|
Open |
16.50 |
High |
17.00 |
Low |
16.00 |
Volume |
8,800 |
Split-adjusted Price |
16.03 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2023
|
-0.10 / -0.61%
|
16.50
|
17.00
|
16.00
|
16.20
|
16.40
|
16.03
|
8,800
|
|
3/1/2023
|
0.00 / 0.00%
|
16.00
|
17.20
|
16.00
|
16.80
|
16.30
|
16.63
|
22,000
|
|
2/28/2023
|
+0.50 / +2.89%
|
17.80
|
17.80
|
16.60
|
17.80
|
16.80
|
17.61
|
2,600
|
|
2/27/2023
|
-1.20 / -6.49%
|
18.10
|
18.50
|
16.80
|
17.30
|
17.30
|
17.12
|
45,300
|
|
2/24/2023
|
+0.30 / +1.64%
|
18.70
|
18.70
|
18.30
|
18.60
|
18.50
|
18.41
|
5,800
|
|
2/23/2023
|
-0.10 / -0.54%
|
18.50
|
19.10
|
18.20
|
18.40
|
18.30
|
18.21
|
21,500
|
|
2/22/2023
|
-0.40 / -2.12%
|
19.00
|
19.20
|
18.20
|
18.50
|
18.50
|
18.31
|
29,500
|
|
2/21/2023
|
-0.30 / -1.52%
|
20.90
|
20.90
|
18.00
|
19.40
|
18.90
|
19.20
|
35,500
|
|
2/20/2023
|
+2.00 / +11.17%
|
19.90
|
19.90
|
19.10
|
19.90
|
19.70
|
19.69
|
26,300
|
|
2/17/2023
|
+2.40 / +14.72%
|
16.50
|
18.70
|
16.30
|
18.70
|
17.90
|
18.51
|
119,200
|
|
2/16/2023
|
+0.70 / +4.29%
|
16.30
|
17.00
|
15.10
|
17.00
|
16.30
|
16.82
|
34,300
|
|
2/15/2023
|
+0.50 / +3.01%
|
17.20
|
17.20
|
16.00
|
17.10
|
16.30
|
16.92
|
19,300
|
|
2/14/2023
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.43
|
100
|
|
2/13/2023
|
-0.10 / -0.60%
|
16.90
|
17.50
|
16.50
|
16.50
|
17.00
|
16.33
|
65,000
|
|
2/10/2023
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.60
|
16.72
|
10,400
|
|
2/9/2023
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.50
|
17.00
|
17.00
|
16.82
|
7,200
|
|
2/8/2023
|
+1.00 / +6.25%
|
16.10
|
17.20
|
16.10
|
17.00
|
17.00
|
16.82
|
14,400
|
|
2/7/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.70
|
16.60
|
16.00
|
16.43
|
45,600
|
|
2/6/2023
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.60
|
16.82
|
9,900
|
|
2/3/2023
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.50
|
16.50
|
17.00
|
16.33
|
21,200
|
|
2/2/2023
|
-0.20 / -1.14%
|
17.50
|
17.50
|
16.50
|
17.40
|
17.20
|
17.22
|
10,100
|
|
2/1/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.20
|
17.50
|
17.60
|
17.32
|
9,800
|
|
1/31/2023
|
+0.60 / +3.47%
|
18.00
|
18.00
|
17.20
|
17.90
|
17.50
|
17.71
|
2,700
|
|
1/30/2023
|
+0.10 / +0.58%
|
17.30
|
17.80
|
17.20
|
17.30
|
17.30
|
17.12
|
18,900
|
|
1/27/2023
|
+0.80 / +4.85%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.20
|
17.12
|
1,900
|
|
1/19/2023
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.50
|
16.03
|
3,900
|
|
1/18/2023
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.10
|
16.33
|
8,000
|
|
1/17/2023
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.83
|
12,900
|
|
1/16/2023
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.80
|
15.73
|
1,900
|
|
1/13/2023
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
15.83
|
9,900
|
|
|