|
Closing price on 5/22/2024
|
|
Open |
24.80 |
High |
24.80 |
Low |
22.20 |
Volume |
17,600 |
Split-adjusted Price |
23.00 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2024
|
+0.90 / +4.07%
|
24.80
|
24.80
|
22.20
|
23.00
|
23.00
|
23.00
|
17,600
|
|
5/21/2024
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.10
|
22.50
|
20,500
|
|
5/20/2024
|
-1.70 / -7.36%
|
21.60
|
23.10
|
21.30
|
21.40
|
22.00
|
21.40
|
35,000
|
|
5/17/2024
|
-0.30 / -1.26%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.10
|
23.60
|
3,800
|
|
5/16/2024
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
23.80
|
3,800
|
|
5/15/2024
|
+0.70 / +3.00%
|
23.40
|
25.00
|
23.40
|
24.00
|
24.00
|
24.00
|
35,800
|
|
5/14/2024
|
+0.50 / +2.14%
|
23.00
|
24.00
|
22.00
|
23.90
|
23.30
|
23.90
|
2,700
|
|
5/13/2024
|
-1.00 / -4.17%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.40
|
23.00
|
14,700
|
|
5/10/2024
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6,500
|
|
5/9/2024
|
-0.40 / -1.71%
|
21.30
|
24.00
|
21.30
|
23.00
|
22.90
|
23.00
|
7,400
|
|
5/8/2024
|
-0.30 / -1.25%
|
25.40
|
25.40
|
23.00
|
23.70
|
23.40
|
23.70
|
12,800
|
|
5/7/2024
|
-0.50 / -2.04%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.00
|
24.00
|
3,300
|
|
5/6/2024
|
+0.20 / +0.83%
|
25.50
|
27.70
|
24.30
|
24.30
|
24.50
|
24.30
|
5,600
|
|
5/3/2024
|
-0.40 / -1.62%
|
24.70
|
24.70
|
24.00
|
24.30
|
24.10
|
24.30
|
7,800
|
|
5/2/2024
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.00
|
24.60
|
24.70
|
24.60
|
4,500
|
|
4/26/2024
|
+0.10 / +0.40%
|
24.80
|
25.50
|
24.00
|
24.90
|
24.80
|
24.90
|
14,400
|
|
4/25/2024
|
-0.40 / -1.60%
|
25.10
|
25.10
|
24.60
|
24.60
|
24.80
|
24.60
|
6,400
|
|
4/24/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
25.40
|
25.00
|
25.40
|
30,300
|
|
4/23/2024
|
-0.90 / -3.46%
|
23.00
|
26.00
|
23.00
|
25.10
|
25.40
|
25.10
|
6,000
|
|
4/22/2024
|
+0.80 / +3.17%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
600
|
|
4/19/2024
|
-1.20 / -4.58%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.20
|
25.00
|
12,900
|
|
4/17/2024
|
+0.30 / +1.15%
|
26.20
|
26.50
|
26.10
|
26.50
|
26.20
|
26.50
|
1,500
|
|
4/16/2024
|
+0.20 / +0.75%
|
25.60
|
26.70
|
24.80
|
26.70
|
26.20
|
26.70
|
7,400
|
|
4/15/2024
|
-2.40 / -8.60%
|
27.10
|
27.10
|
25.50
|
25.50
|
26.50
|
25.50
|
23,900
|
|
4/12/2024
|
-0.90 / -3.17%
|
28.00
|
28.10
|
27.30
|
27.50
|
27.90
|
27.50
|
4,200
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|