Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2024	-0.20 / -1.06%	18.70	18.90	18.60	18.60	18.70	18.60	4,800
6/18/2024	-0.50 / -2.63%	19.00	19.00	18.50	18.50	18.80	18.50	2,400
6/17/2024	-0.20 / -1.04%	18.20	19.60	18.20	19.00	19.00	19.00	6,800
6/14/2024	0.00 / 0.00%	20.00	20.00	19.00	19.00	19.20	19.00	8,600
6/13/2024	-0.10 / -0.53%	19.00	19.00	18.90	18.90	19.00	18.90	35,400
6/12/2024	+0.10 / +0.53%	19.30	19.30	19.00	19.00	19.00	19.00	3,600
6/11/2024	-0.40 / -2.09%	19.70	19.70	18.70	18.70	18.90	18.70	6,600
6/10/2024	-0.20 / -1.04%	20.00	20.00	18.90	19.00	19.10	19.00	12,700
6/7/2024	-0.40 / -2.04%	19.10	19.70	19.00	19.20	19.20	19.20	12,300
6/6/2024	0.00 / 0.00%	19.60	19.80	19.60	19.60	19.60	19.60	6,200
6/5/2024	-0.10 / -0.51%	19.60	20.00	19.50	19.60	19.60	19.60	20,500
6/4/2024	0.00 / 0.00%	19.60	19.90	19.60	19.60	19.70	19.60	17,600
6/3/2024	-0.10 / -0.50%	19.90	20.00	19.50	19.90	19.60	19.90	7,500
5/31/2024	-0.20 / -0.99%	20.00	20.00	19.70	20.00	20.00	20.00	7,200
5/30/2024	0.00 / 0.00%	20.30	20.30	19.90	20.30	20.20	20.30	2,200
5/29/2024	-0.30 / -1.48%	21.20	21.20	20.00	20.00	20.30	20.00	34,400
5/28/2024	+1.70 / +9.19%	19.50	20.60	19.50	20.20	20.30	20.20	6,400
5/27/2024	-1.60 / -7.55%	21.50	21.50	18.10	19.60	18.50	19.60	137,700
5/24/2024	-1.10 / -4.89%	21.80	22.20	20.50	21.40	21.20	21.40	21,100
5/23/2024	-0.60 / -2.61%	23.00	23.00	21.10	22.40	22.50	22.40	6,100
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

<<Previous 30 days Next 30 days>>

HD2 News

19/11	HD2: Notice of record date for Dividend payment in cash
17/11	HD2: Board Resolution
01/09	HD2: AMERICA LLC is no longer principal shareholder
21/08	HD2: Change in Business Registration Certificate
04/08	HD2: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%