Closing price on 3/21/2019
|
|
Open |
8.90 |
High |
9.40 |
Low |
8.80 |
Volume |
8,900 |
Split-adjusted Price |
6.84 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2019
|
-0.10 / -1.05%
|
8.90
|
9.40
|
8.80
|
9.40
|
8.81
|
6.84
|
8,900
|
|
3/20/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.91
|
0
|
|
3/19/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.91
|
0
|
|
3/18/2019
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.91
|
1,500
|
|
3/15/2019
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.62
|
1,000
|
|
3/14/2019
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.55
|
5,400
|
|
3/13/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
0
|
|
3/12/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
0
|
|
3/11/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
0
|
|
3/8/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
3,000
|
|
3/7/2019
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.95
|
6.48
|
1,700
|
|
3/6/2019
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.77
|
0
|
|
3/5/2019
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.26
|
6.84
|
3,600
|
|
3/4/2019
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.55
|
100
|
|
3/1/2019
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.69
|
3,000
|
|
2/28/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.33
|
0
|
|
2/27/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.33
|
0
|
|
2/26/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.33
|
0
|
|
2/25/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.33
|
0
|
|
2/22/2019
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.33
|
5,000
|
|
2/21/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.55
|
200
|
|
2/20/2019
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.55
|
600
|
|
2/19/2019
|
-0.60 / -6.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.40
|
1,200
|
|
2/18/2019
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.84
|
100
|
|
2/15/2019
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.55
|
4,000
|
|
2/14/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.84
|
0
|
|
2/13/2019
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.84
|
100
|
|
2/12/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.55
|
0
|
|
2/11/2019
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.55
|
600
|
|
2/1/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.19
|
2,500
|
|
|