|
Closing price on 3/25/2024
|
|
Open |
31.20 |
High |
31.60 |
Low |
30.00 |
Volume |
20,500 |
Split-adjusted Price |
30.00 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2024
|
-1.60 / -5.06%
|
31.20
|
31.60
|
30.00
|
30.00
|
30.20
|
30.00
|
20,500
|
|
3/22/2024
|
-0.80 / -2.52%
|
31.50
|
32.80
|
31.00
|
31.00
|
31.60
|
31.00
|
4,500
|
|
3/21/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.70
|
32.30
|
31.80
|
32.30
|
31,600
|
|
3/20/2024
|
+1.00 / +3.24%
|
31.90
|
33.00
|
31.70
|
31.90
|
32.30
|
31.90
|
10,400
|
|
3/19/2024
|
+1.80 / +5.96%
|
31.50
|
32.00
|
30.50
|
32.00
|
30.90
|
32.00
|
6,500
|
|
3/18/2024
|
-2.30 / -7.10%
|
32.40
|
32.40
|
29.60
|
30.10
|
30.20
|
30.10
|
11,000
|
|
3/15/2024
|
+0.70 / +2.19%
|
31.90
|
32.60
|
31.90
|
32.60
|
32.40
|
32.60
|
11,100
|
|
3/14/2024
|
-0.20 / -0.62%
|
32.30
|
32.30
|
29.70
|
32.20
|
31.90
|
32.20
|
6,200
|
|
3/13/2024
|
+0.30 / +0.94%
|
31.80
|
32.80
|
31.60
|
32.30
|
32.40
|
32.30
|
6,000
|
|
3/12/2024
|
+0.50 / +1.57%
|
31.80
|
32.40
|
31.20
|
32.40
|
32.00
|
32.40
|
11,600
|
|
3/11/2024
|
-0.20 / -0.62%
|
32.20
|
32.20
|
31.10
|
32.00
|
31.90
|
32.00
|
1,800
|
|
3/8/2024
|
+0.50 / +1.57%
|
31.60
|
32.50
|
30.00
|
32.30
|
32.20
|
32.30
|
22,500
|
|
3/7/2024
|
+2.40 / +8.25%
|
31.50
|
33.00
|
31.00
|
31.50
|
31.80
|
31.50
|
47,200
|
|
3/6/2024
|
-1.90 / -6.15%
|
30.70
|
30.80
|
29.00
|
29.00
|
29.10
|
29.00
|
12,700
|
|
3/5/2024
|
-0.90 / -2.84%
|
31.50
|
31.50
|
30.80
|
30.80
|
30.90
|
30.80
|
8,300
|
|
3/4/2024
|
+0.30 / +0.97%
|
31.00
|
32.00
|
31.00
|
31.10
|
31.70
|
31.10
|
24,300
|
|
3/1/2024
|
+1.50 / +5.02%
|
29.90
|
31.40
|
29.90
|
31.40
|
30.80
|
31.40
|
38,600
|
|
2/29/2024
|
+1.50 / +5.28%
|
28.90
|
30.40
|
28.90
|
29.90
|
29.90
|
29.90
|
17,200
|
|
2/28/2024
|
+1.40 / +5.09%
|
29.00
|
29.50
|
28.00
|
28.90
|
28.40
|
28.90
|
43,600
|
|
2/27/2024
|
-0.20 / -0.72%
|
27.50
|
28.00
|
27.50
|
27.60
|
27.50
|
27.60
|
5,000
|
|
2/26/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.80
|
27.80
|
11,500
|
|
2/23/2024
|
-0.40 / -1.42%
|
28.00
|
28.30
|
27.30
|
27.70
|
27.80
|
27.70
|
1,700
|
|
2/22/2024
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.80
|
28.00
|
28.10
|
28.00
|
13,500
|
|
2/21/2024
|
+0.90 / +3.28%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.20
|
28.30
|
10,400
|
|
2/20/2024
|
-0.20 / -0.71%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.40
|
28.00
|
13,100
|
|
2/19/2024
|
-1.60 / -5.41%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.20
|
28.00
|
13,000
|
|
2/16/2024
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.60
|
29.60
|
29.60
|
29.60
|
500
|
|
2/15/2024
|
+1.10 / +4.00%
|
30.90
|
30.90
|
28.60
|
28.60
|
29.80
|
28.60
|
2,000
|
|
2/7/2024
|
-0.60 / -2.16%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.50
|
27.20
|
7,700
|
|
2/6/2024
|
+0.40 / +1.45%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.80
|
27.90
|
13,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|