Closing price on 5/27/2021
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.10 |
Volume |
8,500 |
Split-adjusted Price |
7.52 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.20
|
7.52
|
8,500
|
|
5/26/2021
|
-0.50 / -5.62%
|
8.60
|
10.20
|
7.90
|
8.40
|
8.10
|
7.80
|
26,600
|
|
5/25/2021
|
+0.40 / +4.88%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.90
|
7.98
|
3,000
|
|
5/24/2021
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
7.61
|
8,100
|
|
5/21/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
7.61
|
8,300
|
|
5/20/2021
|
-0.10 / -1.20%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
7.61
|
7,000
|
|
5/19/2021
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.27
|
7.70
|
26,400
|
|
5/18/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.16
|
7.61
|
13,200
|
|
5/17/2021
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.19
|
7.52
|
17,800
|
|
5/14/2021
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.37
|
7.70
|
4,700
|
|
5/13/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
7.89
|
13,000
|
|
5/12/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.51
|
7.89
|
5,100
|
|
5/11/2021
|
+0.40 / +4.88%
|
8.00
|
9.00
|
8.00
|
8.60
|
8.48
|
7.98
|
36,700
|
|
5/10/2021
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
7.70
|
46,800
|
|
5/7/2021
|
-0.50 / -5.62%
|
8.50
|
8.60
|
8.00
|
8.40
|
8.26
|
7.80
|
35,300
|
|
5/6/2021
|
-0.30 / -3.37%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.88
|
7.98
|
19,900
|
|
5/5/2021
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.90
|
8.26
|
15,200
|
|
5/4/2021
|
+0.30 / +3.33%
|
9.10
|
9.40
|
8.70
|
9.30
|
9.12
|
8.63
|
21,300
|
|
4/29/2021
|
-0.70 / -7.07%
|
9.30
|
10.00
|
8.70
|
9.20
|
8.97
|
8.54
|
30,900
|
|
4/28/2021
|
-1.60 / -14.68%
|
11.00
|
11.10
|
9.30
|
9.30
|
9.85
|
8.63
|
65,200
|
|
4/27/2021
|
+1.40 / +14.58%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.94
|
10.21
|
123,500
|
|
4/26/2021
|
+1.20 / +14.29%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.57
|
8.91
|
108,400
|
|
4/23/2021
|
+1.00 / +12.05%
|
8.10
|
9.40
|
8.00
|
9.30
|
8.44
|
8.63
|
125,900
|
|
4/22/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.31
|
7.89
|
7,700
|
|
4/20/2021
|
+0.40 / +5.06%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.25
|
7.70
|
52,800
|
|
4/19/2021
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.93
|
7.42
|
51,500
|
|
4/16/2021
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.33
|
3,000
|
|
4/15/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.42
|
15,000
|
|
4/14/2021
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.97
|
7.33
|
82,100
|
|
4/13/2021
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
7.42
|
65,100
|
|
|