Closing price on 6/5/2019
|
|
Open |
7.20 |
High |
7.90 |
Low |
7.20 |
Volume |
1,100 |
Split-adjusted Price |
5.68 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2019
|
-1.00 / -11.36%
|
7.20
|
7.90
|
7.20
|
7.80
|
7.75
|
5.68
|
1,100
|
|
6/4/2019
|
0.00 / 0.00%
|
7.50
|
8.80
|
7.50
|
8.80
|
8.37
|
6.40
|
300
|
|
6/3/2019
|
+0.90 / +11.39%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.40
|
100
|
|
5/31/2019
|
-0.60 / -7.06%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
5.75
|
2,900
|
|
5/30/2019
|
-0.40 / -4.49%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.02
|
6.19
|
2,100
|
|
5/29/2019
|
+0.10 / +1.14%
|
7.60
|
8.90
|
7.60
|
8.90
|
8.47
|
6.48
|
300
|
|
5/28/2019
|
-0.10 / -1.12%
|
7.60
|
8.80
|
7.60
|
8.80
|
8.40
|
6.40
|
300
|
|
5/27/2019
|
+0.90 / +11.25%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
100
|
|
5/24/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.82
|
0
|
|
5/23/2019
|
-1.00 / -11.11%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.04
|
5.82
|
2,000
|
|
5/22/2019
|
+0.10 / +1.12%
|
7.90
|
9.00
|
7.90
|
9.00
|
8.60
|
6.55
|
300
|
|
5/21/2019
|
-0.20 / -2.20%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.60
|
6.48
|
300
|
|
5/20/2019
|
+0.20 / +2.25%
|
7.60
|
9.10
|
7.60
|
9.10
|
8.58
|
6.62
|
500
|
|
5/17/2019
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
100
|
|
5/16/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.04
|
0
|
|
5/15/2019
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.04
|
0
|
|
5/14/2019
|
+0.70 / +8.97%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.25
|
6.19
|
200
|
|
5/13/2019
|
-0.90 / -10.34%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.68
|
500
|
|
5/10/2019
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.33
|
200
|
|
5/9/2019
|
-1.50 / -16.48%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.53
|
500
|
|
5/8/2019
|
+0.20 / +2.25%
|
7.60
|
9.10
|
7.60
|
9.10
|
8.35
|
6.62
|
200
|
|
5/7/2019
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.48
|
100
|
|
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
|
|
|