Closing price on 3/9/2021
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.00 |
Volume |
11,300 |
Split-adjusted Price |
6.68 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2021
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.16
|
6.68
|
11,300
|
|
3/8/2021
|
+0.20 / +2.86%
|
6.60
|
7.20
|
6.30
|
7.20
|
6.99
|
6.68
|
5,300
|
|
3/5/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.50
|
0
|
|
3/4/2021
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
6.50
|
38,000
|
|
3/3/2021
|
+0.40 / +6.06%
|
6.60
|
7.50
|
6.60
|
7.00
|
6.90
|
6.50
|
34,500
|
|
3/2/2021
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
4,900
|
|
3/1/2021
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.66
|
6.03
|
5,200
|
|
2/26/2021
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.03
|
100
|
|
2/25/2021
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.85
|
100
|
|
2/24/2021
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.41
|
5.94
|
9,200
|
|
2/23/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.32
|
5.94
|
20,300
|
|
2/22/2021
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.43
|
5.94
|
7,700
|
|
2/19/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
0
|
|
2/18/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
6.12
|
7,800
|
|
2/17/2021
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
100
|
|
2/9/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.94
|
0
|
|
2/8/2021
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.39
|
6.31
|
5,900
|
|
2/5/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.03
|
3,500
|
|
2/4/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.03
|
1,300
|
|
2/3/2021
|
+0.60 / +10.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.03
|
200
|
|
2/2/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.48
|
0
|
|
2/1/2021
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
5.48
|
4,400
|
|
1/29/2021
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.38
|
0
|
|
1/28/2021
|
-0.90 / -13.85%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.83
|
5.20
|
24,600
|
|
1/27/2021
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
5.94
|
4,900
|
|
1/26/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.63
|
6.03
|
9,200
|
|
1/25/2021
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.52
|
6.12
|
35,900
|
|
1/22/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.74
|
6.12
|
18,900
|
|
1/21/2021
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.62
|
6.31
|
28,100
|
|
1/20/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
5.75
|
50,000
|
|
|