|
Closing price on 4/26/2023
|
|
Open |
27.40 |
High |
28.30 |
Low |
27.40 |
Volume |
3,000 |
Split-adjusted Price |
27.31 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2023
|
-0.50 / -1.78%
|
27.40
|
28.30
|
27.40
|
27.60
|
27.60
|
27.31
|
3,000
|
|
4/25/2023
|
+0.50 / +1.82%
|
28.50
|
28.50
|
27.50
|
28.00
|
28.10
|
27.71
|
32,900
|
|
4/24/2023
|
+1.20 / +4.49%
|
27.40
|
27.90
|
27.00
|
27.90
|
27.50
|
27.61
|
15,900
|
|
4/21/2023
|
-1.50 / -5.17%
|
29.00
|
29.50
|
24.70
|
27.50
|
26.70
|
27.21
|
23,200
|
|
4/20/2023
|
-0.40 / -1.37%
|
29.90
|
29.90
|
28.80
|
28.80
|
29.00
|
28.50
|
2,600
|
|
4/19/2023
|
+0.40 / +1.40%
|
28.70
|
29.50
|
28.70
|
28.90
|
29.20
|
28.60
|
8,000
|
|
4/18/2023
|
+3.00 / +11.19%
|
27.30
|
30.00
|
26.90
|
29.80
|
28.50
|
29.49
|
19,500
|
|
4/17/2023
|
+0.90 / +3.47%
|
28.50
|
28.50
|
26.50
|
26.80
|
26.80
|
26.52
|
15,400
|
|
4/14/2023
|
+1.50 / +6.12%
|
25.00
|
27.20
|
24.60
|
26.00
|
25.90
|
25.73
|
18,600
|
|
4/13/2023
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.10
|
24.50
|
24.50
|
24.24
|
6,700
|
|
4/12/2023
|
+0.50 / +2.05%
|
24.50
|
24.90
|
24.00
|
24.90
|
24.30
|
24.64
|
4,100
|
|
4/11/2023
|
+0.40 / +1.63%
|
24.00
|
25.00
|
23.50
|
25.00
|
24.40
|
24.74
|
30,200
|
|
4/10/2023
|
-0.30 / -1.22%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.60
|
24.05
|
15,100
|
|
4/7/2023
|
+1.10 / +4.66%
|
23.60
|
25.00
|
23.60
|
24.70
|
24.60
|
24.44
|
56,100
|
|
4/6/2023
|
+0.50 / +2.30%
|
23.50
|
24.50
|
22.00
|
22.20
|
23.60
|
21.97
|
44,300
|
|
4/5/2023
|
+3.00 / +14.63%
|
20.60
|
23.50
|
20.30
|
23.50
|
21.70
|
23.26
|
38,200
|
|
4/4/2023
|
+0.30 / +1.48%
|
20.70
|
20.70
|
20.10
|
20.60
|
20.50
|
20.39
|
10,400
|
|
4/3/2023
|
+1.20 / +6.15%
|
19.50
|
20.80
|
19.40
|
20.70
|
20.30
|
20.48
|
21,400
|
|
3/31/2023
|
-0.70 / -3.50%
|
19.90
|
19.90
|
19.10
|
19.30
|
19.50
|
19.10
|
3,500
|
|
3/30/2023
|
+0.50 / +2.59%
|
20.00
|
20.00
|
19.50
|
19.80
|
20.00
|
19.59
|
5,700
|
|
3/29/2023
|
+0.10 / +0.52%
|
19.30
|
20.00
|
19.30
|
19.30
|
19.30
|
19.10
|
2,200
|
|
3/28/2023
|
+0.30 / +1.53%
|
19.20
|
19.90
|
19.00
|
19.90
|
19.20
|
19.69
|
11,400
|
|
3/27/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.60
|
19.79
|
2,300
|
|
3/24/2023
|
+0.40 / +2.04%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
19.79
|
7,000
|
|
3/23/2023
|
+0.70 / +3.65%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.60
|
19.69
|
3,200
|
|
3/22/2023
|
+1.80 / +10.17%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.20
|
19.30
|
28,500
|
|
3/21/2023
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.52
|
3,100
|
|
3/20/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
17.42
|
29,200
|
|
3/17/2023
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.60
|
17.42
|
17,200
|
|
3/16/2023
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.60
|
17.32
|
26,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|