|
Closing price on 4/11/2024
|
|
Open |
28.40 |
High |
28.40 |
Low |
28.40 |
Volume |
500 |
Split-adjusted Price |
28.40 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
500
|
|
4/10/2024
|
+0.90 / +3.26%
|
27.50
|
28.50
|
27.50
|
28.50
|
28.40
|
28.50
|
5,700
|
|
4/9/2024
|
+1.30 / +4.87%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.60
|
28.00
|
2,000
|
|
4/8/2024
|
+0.40 / +1.48%
|
26.80
|
27.50
|
26.50
|
27.40
|
26.70
|
27.40
|
16,200
|
|
4/5/2024
|
-0.40 / -1.47%
|
27.90
|
27.90
|
26.50
|
26.80
|
27.00
|
26.80
|
35,700
|
|
4/4/2024
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.00
|
27.80
|
27.20
|
27.80
|
18,600
|
|
4/3/2024
|
-0.30 / -1.06%
|
27.60
|
28.40
|
27.20
|
27.90
|
27.80
|
27.90
|
25,300
|
|
4/2/2024
|
-0.20 / -0.70%
|
28.70
|
28.70
|
27.10
|
28.50
|
28.20
|
28.50
|
13,100
|
|
4/1/2024
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.30
|
28.80
|
28.70
|
28.80
|
8,900
|
|
3/29/2024
|
+0.40 / +1.37%
|
28.40
|
29.50
|
28.40
|
29.50
|
28.60
|
29.50
|
19,600
|
|
3/28/2024
|
-0.50 / -1.69%
|
29.50
|
29.60
|
28.80
|
29.00
|
29.10
|
29.00
|
36,300
|
|
3/27/2024
|
-0.50 / -1.66%
|
29.80
|
29.80
|
29.20
|
29.60
|
29.50
|
29.60
|
12,300
|
|
3/26/2024
|
-0.20 / -0.66%
|
30.20
|
30.50
|
30.00
|
30.00
|
30.10
|
30.00
|
9,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|