Closing price on 4/6/2021
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.00 |
Volume |
27,100 |
Split-adjusted Price |
7.42 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
7.42
|
27,100
|
|
4/5/2021
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.52
|
17,600
|
|
4/2/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
7.42
|
28,500
|
|
4/1/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.01
|
7.42
|
7,200
|
|
3/31/2021
|
+0.40 / +5.26%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.01
|
7.42
|
21,200
|
|
3/30/2021
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
7.05
|
13,500
|
|
3/29/2021
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.96
|
5,600
|
|
3/26/2021
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
7.05
|
6,200
|
|
3/25/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.65
|
7.15
|
6,400
|
|
3/24/2021
|
+0.40 / +5.26%
|
7.00
|
8.60
|
7.00
|
8.00
|
7.70
|
7.42
|
36,300
|
|
3/23/2021
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.05
|
600
|
|
3/22/2021
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.49
|
6.87
|
6,200
|
|
3/19/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.77
|
1,010
|
|
3/18/2021
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.31
|
6.77
|
7,300
|
|
3/17/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.24
|
6.77
|
9,500
|
|
3/16/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.29
|
6.68
|
27,300
|
|
3/15/2021
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.68
|
26,700
|
|
3/12/2021
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.70
|
7.20
|
6.94
|
6.68
|
21,900
|
|
3/11/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.68
|
6,600
|
|
3/10/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
6.68
|
7,700
|
|
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
|
|
|