|
|
Closing price on 4/5/2022
|
|
| Open |
12.10 |
| High |
13.80 |
| Low |
12.00 |
| Volume |
294,600 |
| Split-adjusted Price |
13.37 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+1.80 / +15.00%
|
12.10
|
13.80
|
12.00
|
13.80
|
13.40
|
13.37
|
294,600
|
|
|
4/4/2022
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.00
|
11.62
|
168,900
|
|
|
4/1/2022
|
+0.10 / +0.83%
|
12.00
|
12.60
|
11.90
|
12.10
|
12.10
|
11.72
|
48,900
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
11.62
|
72,800
|
|
|
3/30/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
11.62
|
27,100
|
|
|
3/29/2022
|
+0.50 / +4.24%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.00
|
11.92
|
2,600
|
|
|
3/28/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.43
|
6,700
|
|
|
3/25/2022
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.43
|
1,000
|
|
|
3/24/2022
|
-0.10 / -0.85%
|
12.00
|
12.50
|
11.70
|
11.70
|
12.00
|
11.33
|
8,000
|
|
|
3/23/2022
|
-0.40 / -3.23%
|
11.50
|
13.00
|
11.50
|
12.00
|
11.80
|
11.62
|
5,900
|
|
|
3/22/2022
|
-0.50 / -3.97%
|
12.40
|
12.70
|
12.00
|
12.10
|
12.40
|
11.72
|
5,200
|
|
|
3/21/2022
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.60
|
11.92
|
10,700
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
12.30
|
16,800
|
|
|
3/17/2022
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
12.40
|
23,100
|
|
|
3/16/2022
|
+0.90 / +7.69%
|
11.80
|
13.40
|
11.80
|
12.60
|
12.60
|
12.21
|
57,400
|
|
|
3/15/2022
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.43
|
4,600
|
|
|
3/14/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.33
|
5,800
|
|
|
3/11/2022
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.80
|
11.53
|
24,200
|
|
|
3/10/2022
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.43
|
16,500
|
|
|
3/9/2022
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
11.24
|
7,100
|
|
|
3/8/2022
|
-0.10 / -0.87%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.50
|
11.04
|
21,600
|
|
|
3/7/2022
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.50
|
11.24
|
7,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
11.24
|
8,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
11.24
|
12,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
11.14
|
8,600
|
|
|
3/1/2022
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
11.14
|
10,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
11.24
|
7,800
|
|
|
2/25/2022
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.60
|
11.14
|
16,400
|
|
|
2/24/2022
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.50
|
11.14
|
13,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
11.40
|
12.40
|
11.40
|
12.20
|
12.20
|
11.82
|
8,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|