|
Closing price on 5/18/2023
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.20 |
Volume |
2,600 |
Split-adjusted Price |
27.02 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2023
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.20
|
27.30
|
27.40
|
27.02
|
2,600
|
|
5/17/2023
|
-0.10 / -0.36%
|
27.50
|
27.70
|
27.40
|
27.40
|
27.60
|
27.11
|
17,300
|
|
5/16/2023
|
0.00 / 0.00%
|
27.20
|
27.60
|
27.20
|
27.60
|
27.50
|
27.31
|
5,600
|
|
5/15/2023
|
-0.10 / -0.36%
|
27.50
|
27.70
|
27.50
|
27.50
|
27.60
|
27.21
|
25,100
|
|
5/12/2023
|
+0.30 / +1.08%
|
27.80
|
28.00
|
27.50
|
28.00
|
27.60
|
27.71
|
9,700
|
|
5/11/2023
|
+0.90 / +3.26%
|
28.00
|
28.50
|
27.20
|
28.50
|
27.70
|
28.20
|
10,700
|
|
5/10/2023
|
-0.40 / -1.43%
|
27.70
|
28.50
|
27.50
|
27.60
|
27.60
|
27.31
|
13,500
|
|
5/9/2023
|
-0.90 / -3.13%
|
28.00
|
28.60
|
27.50
|
27.90
|
28.00
|
27.61
|
5,200
|
|
5/8/2023
|
0.00 / 0.00%
|
27.20
|
29.00
|
27.20
|
28.90
|
28.80
|
28.60
|
9,000
|
|
5/5/2023
|
-0.20 / -0.68%
|
27.00
|
29.20
|
27.00
|
29.00
|
28.90
|
28.70
|
39,000
|
|
5/4/2023
|
-0.50 / -1.71%
|
29.10
|
29.50
|
28.60
|
28.80
|
29.20
|
28.50
|
48,100
|
|
4/28/2023
|
-0.50 / -1.75%
|
28.50
|
31.00
|
28.00
|
28.00
|
29.30
|
27.71
|
30,200
|
|
4/27/2023
|
+0.90 / +3.26%
|
28.30
|
29.00
|
28.10
|
28.50
|
28.50
|
28.20
|
29,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|