Closing price on 7/1/2021
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.70 |
Volume |
700 |
Split-adjusted Price |
7.15 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2021
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.15
|
700
|
|
6/30/2021
|
-0.20 / -2.50%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
7.24
|
4,200
|
|
6/29/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.42
|
200
|
|
6/28/2021
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
7.42
|
19,700
|
|
6/25/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.24
|
1,300
|
|
6/24/2021
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.24
|
3,000
|
|
6/23/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
7.42
|
400
|
|
6/22/2021
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.42
|
5,000
|
|
6/21/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
7.42
|
2,800
|
|
6/18/2021
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.33
|
2,000
|
|
6/17/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.24
|
0
|
|
6/16/2021
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
7.24
|
1,600
|
|
6/15/2021
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.80
|
7.33
|
15,300
|
|
6/14/2021
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.42
|
1,000
|
|
6/11/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.80
|
7.33
|
5,000
|
|
6/10/2021
|
-0.20 / -2.53%
|
8.90
|
8.90
|
7.70
|
7.70
|
7.80
|
7.15
|
32,400
|
|
6/9/2021
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
7.90
|
7.61
|
15,400
|
|
6/8/2021
|
+0.20 / +2.53%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.00
|
7.52
|
37,800
|
|
6/7/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
7.42
|
22,200
|
|
6/4/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
7.42
|
5,300
|
|
6/3/2021
|
0.00 / 0.00%
|
7.70
|
8.20
|
7.70
|
7.90
|
7.90
|
7.33
|
12,100
|
|
6/2/2021
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.90
|
7.61
|
13,400
|
|
6/1/2021
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.42
|
7,500
|
|
5/31/2021
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.10
|
7.61
|
17,100
|
|
5/28/2021
|
+0.10 / +1.22%
|
8.10
|
8.50
|
8.00
|
8.30
|
8.30
|
7.70
|
10,300
|
|
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
|
|
|