|
Closing price on 6/26/2023
|
|
Open |
26.00 |
High |
26.00 |
Low |
25.50 |
Volume |
9,000 |
Split-adjusted Price |
25.23 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2023
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.80
|
25.23
|
9,000
|
|
6/23/2023
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
25.83
|
2,400
|
|
6/22/2023
|
-0.50 / -1.89%
|
26.00
|
26.90
|
26.00
|
26.00
|
26.00
|
25.73
|
3,500
|
|
6/21/2023
|
+1.10 / +4.33%
|
26.50
|
26.50
|
26.30
|
26.50
|
26.50
|
26.22
|
3,100
|
|
6/20/2023
|
0.00 / 0.00%
|
26.70
|
26.80
|
23.10
|
26.80
|
25.40
|
26.52
|
14,600
|
|
6/19/2023
|
+0.70 / +2.67%
|
26.80
|
26.90
|
26.70
|
26.90
|
26.80
|
26.62
|
1,400
|
|
6/16/2023
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.00
|
26.40
|
26.20
|
26.13
|
9,300
|
|
6/15/2023
|
-0.20 / -0.74%
|
27.00
|
27.00
|
25.50
|
26.70
|
26.40
|
26.42
|
26,200
|
|
6/14/2023
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.80
|
27.00
|
26.90
|
26.72
|
4,400
|
|
6/13/2023
|
-0.40 / -1.45%
|
27.60
|
27.90
|
26.90
|
27.20
|
27.30
|
26.92
|
21,500
|
|
6/12/2023
|
+1.60 / +6.08%
|
27.20
|
28.00
|
27.20
|
27.90
|
27.60
|
27.61
|
26,800
|
|
6/9/2023
|
-0.10 / -0.37%
|
27.40
|
27.40
|
26.00
|
27.00
|
26.30
|
26.72
|
4,800
|
|
6/8/2023
|
+0.10 / +0.37%
|
27.10
|
27.50
|
26.90
|
27.40
|
27.10
|
27.11
|
4,500
|
|
6/7/2023
|
0.00 / 0.00%
|
27.50
|
28.00
|
26.90
|
27.10
|
27.30
|
26.82
|
10,100
|
|
6/6/2023
|
-0.20 / -0.73%
|
27.50
|
27.50
|
26.90
|
27.30
|
27.10
|
27.02
|
19,200
|
|
6/5/2023
|
-0.60 / -2.16%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.50
|
26.92
|
13,100
|
|
6/2/2023
|
+0.30 / +1.09%
|
27.60
|
28.30
|
27.50
|
27.70
|
27.80
|
27.41
|
8,400
|
|
6/1/2023
|
-0.30 / -1.07%
|
27.90
|
29.20
|
23.90
|
27.80
|
27.40
|
27.51
|
12,000
|
|
5/31/2023
|
0.00 / 0.00%
|
27.50
|
29.00
|
27.40
|
28.10
|
28.10
|
27.81
|
7,000
|
|
5/30/2023
|
-0.30 / -1.06%
|
28.30
|
28.50
|
27.50
|
28.00
|
28.10
|
27.71
|
20,900
|
|
5/29/2023
|
0.00 / 0.00%
|
28.00
|
28.90
|
27.90
|
28.10
|
28.30
|
27.81
|
11,600
|
|
5/26/2023
|
-0.40 / -1.41%
|
28.10
|
28.40
|
27.90
|
27.90
|
28.10
|
27.61
|
8,100
|
|
5/25/2023
|
-0.90 / -3.09%
|
28.20
|
28.90
|
28.00
|
28.20
|
28.30
|
27.91
|
7,500
|
|
5/24/2023
|
-0.60 / -2.05%
|
29.40
|
29.40
|
28.60
|
28.60
|
29.10
|
28.30
|
7,400
|
|
5/23/2023
|
+0.30 / +1.04%
|
29.00
|
29.50
|
29.00
|
29.20
|
29.20
|
28.90
|
4,100
|
|
5/22/2023
|
+0.80 / +2.84%
|
29.10
|
29.10
|
28.50
|
29.00
|
28.90
|
28.70
|
5,500
|
|
5/19/2023
|
+0.70 / +2.55%
|
27.40
|
28.60
|
27.40
|
28.10
|
28.20
|
27.81
|
27,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|