|
|
Closing price on 5/17/2022
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.90 |
| Volume |
3,800 |
| Split-adjusted Price |
13.56 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.20 / +1.45%
|
14.90
|
14.90
|
13.90
|
14.00
|
14.10
|
13.56
|
3,800
|
|
|
5/16/2022
|
+1.00 / +8.13%
|
14.00
|
14.00
|
13.00
|
13.30
|
13.80
|
12.88
|
2,200
|
|
|
5/13/2022
|
-1.40 / -10.22%
|
13.50
|
13.50
|
12.00
|
12.30
|
12.30
|
11.92
|
36,400
|
|
|
5/12/2022
|
-1.20 / -8.28%
|
14.20
|
14.60
|
13.20
|
13.30
|
13.70
|
12.88
|
30,700
|
|
|
5/11/2022
|
+0.10 / +0.70%
|
14.10
|
15.90
|
14.10
|
14.30
|
14.50
|
13.85
|
9,000
|
|
|
5/10/2022
|
+0.70 / +5.11%
|
14.70
|
14.70
|
14.00
|
14.40
|
14.20
|
13.95
|
4,400
|
|
|
5/9/2022
|
-0.90 / -6.34%
|
14.20
|
14.30
|
13.00
|
13.30
|
13.70
|
12.88
|
40,100
|
|
|
5/6/2022
|
0.00 / 0.00%
|
14.00
|
15.30
|
13.60
|
15.30
|
14.20
|
14.82
|
4,800
|
|
|
5/5/2022
|
-0.90 / -5.66%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.30
|
14.53
|
9,500
|
|
|
5/4/2022
|
+0.20 / +1.32%
|
15.60
|
16.80
|
15.30
|
15.30
|
15.90
|
14.82
|
76,600
|
|
|
4/29/2022
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.10
|
14.72
|
58,400
|
|
|
4/28/2022
|
+1.00 / +7.25%
|
13.80
|
15.50
|
13.80
|
14.80
|
15.10
|
14.34
|
54,800
|
|
|
4/27/2022
|
+0.70 / +5.26%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.80
|
13.56
|
6,900
|
|
|
4/26/2022
|
+0.60 / +4.48%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.30
|
13.56
|
11,600
|
|
|
4/25/2022
|
-1.10 / -7.97%
|
13.70
|
14.20
|
12.70
|
12.70
|
13.40
|
12.30
|
30,200
|
|
|
4/22/2022
|
+0.30 / +2.19%
|
14.90
|
14.90
|
13.50
|
14.00
|
13.80
|
13.56
|
17,600
|
|
|
4/21/2022
|
-1.10 / -7.80%
|
15.00
|
15.00
|
13.00
|
13.00
|
13.70
|
12.59
|
39,900
|
|
|
4/20/2022
|
-0.50 / -3.23%
|
15.40
|
15.40
|
13.80
|
15.00
|
14.10
|
14.53
|
8,200
|
|
|
4/19/2022
|
+0.10 / +0.68%
|
15.10
|
16.20
|
14.60
|
14.70
|
15.50
|
14.24
|
91,300
|
|
|
4/18/2022
|
+1.40 / +10.37%
|
13.30
|
15.00
|
13.00
|
14.90
|
14.60
|
14.43
|
79,500
|
|
|
4/15/2022
|
-0.60 / -4.26%
|
14.00
|
14.10
|
13.00
|
13.50
|
13.50
|
13.08
|
45,900
|
|
|
4/14/2022
|
-0.60 / -4.11%
|
14.10
|
15.00
|
13.90
|
14.00
|
14.10
|
13.56
|
41,500
|
|
|
4/13/2022
|
-0.80 / -5.33%
|
14.10
|
15.90
|
14.00
|
14.20
|
14.60
|
13.76
|
82,700
|
|
|
4/12/2022
|
-0.60 / -3.85%
|
15.00
|
15.90
|
14.00
|
15.00
|
15.00
|
14.53
|
78,900
|
|
|
4/8/2022
|
-1.70 / -10.06%
|
15.90
|
16.00
|
15.00
|
15.20
|
15.60
|
14.72
|
113,000
|
|
|
4/7/2022
|
+0.70 / +4.58%
|
17.20
|
17.50
|
14.00
|
16.00
|
16.90
|
15.50
|
326,200
|
|
|
4/6/2022
|
+2.00 / +14.93%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.30
|
14.92
|
371,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|