Closing price on 5/6/2019
|
|
Open |
7.80 |
High |
8.80 |
Low |
7.80 |
Volume |
1,500 |
Split-adjusted Price |
6.40 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2019
|
+0.30 / +3.53%
|
7.80
|
8.80
|
7.80
|
8.80
|
8.13
|
6.40
|
1,500
|
|
5/3/2019
|
0.00 / 0.00%
|
7.60
|
8.90
|
7.60
|
8.90
|
8.47
|
6.48
|
300
|
|
5/2/2019
|
+0.90 / +11.25%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
100
|
|
4/26/2019
|
+0.70 / +8.64%
|
7.80
|
8.80
|
7.80
|
8.80
|
7.97
|
6.40
|
600
|
|
4/25/2019
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.89
|
1,000
|
|
4/24/2019
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.11
|
1,500
|
|
4/23/2019
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.75
|
6.40
|
5,400
|
|
4/22/2019
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.19
|
1,500
|
|
4/19/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
0
|
|
4/18/2019
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
100
|
|
4/17/2019
|
-0.10 / -1.14%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.55
|
6.33
|
8,100
|
|
4/16/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.40
|
600
|
|
4/12/2019
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
6.40
|
400
|
|
4/11/2019
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.26
|
500
|
|
4/10/2019
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
200
|
|
4/9/2019
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.26
|
1,100
|
|
4/8/2019
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.88
|
6.55
|
400
|
|
4/5/2019
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.33
|
1,100
|
|
4/4/2019
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.11
|
0
|
|
4/3/2019
|
+0.20 / +2.33%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.36
|
6.40
|
2,800
|
|
4/2/2019
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.65
|
6.26
|
12,900
|
|
4/1/2019
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.92
|
6.40
|
9,400
|
|
3/29/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.94
|
6.55
|
3,100
|
|
3/28/2019
|
-0.30 / -3.23%
|
9.40
|
9.40
|
8.80
|
9.00
|
9.00
|
6.55
|
12,100
|
|
3/27/2019
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
6.77
|
11,600
|
|
3/26/2019
|
-0.40 / -4.26%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.92
|
6.55
|
2,600
|
|
3/25/2019
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.84
|
100
|
|
3/22/2019
|
-0.60 / -6.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.40
|
0
|
|
3/21/2019
|
-0.10 / -1.05%
|
8.90
|
9.40
|
8.80
|
9.40
|
8.81
|
6.84
|
8,900
|
|
3/20/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.91
|
0
|
|
|