|
Closing price on 7/13/2023
|
|
Open |
24.50 |
High |
26.00 |
Low |
24.50 |
Volume |
29,900 |
Split-adjusted Price |
25.73 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2023
|
+0.90 / +3.59%
|
24.50
|
26.00
|
24.50
|
26.00
|
25.30
|
25.73
|
29,900
|
|
7/12/2023
|
-1.00 / -3.85%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.10
|
24.74
|
4,700
|
|
7/11/2023
|
+0.20 / +0.78%
|
25.50
|
26.40
|
25.50
|
25.70
|
26.00
|
25.43
|
4,200
|
|
7/10/2023
|
-1.20 / -4.63%
|
25.80
|
25.90
|
24.70
|
24.70
|
25.50
|
24.44
|
8,200
|
|
7/7/2023
|
+1.30 / +5.35%
|
26.80
|
26.80
|
24.50
|
25.60
|
25.90
|
25.33
|
5,000
|
|
7/6/2023
|
0.00 / 0.00%
|
24.80
|
25.60
|
24.00
|
24.10
|
24.30
|
23.85
|
8,300
|
|
7/5/2023
|
-0.20 / -0.83%
|
24.30
|
24.90
|
24.00
|
24.00
|
24.10
|
23.75
|
8,000
|
|
7/4/2023
|
+0.70 / +2.94%
|
24.10
|
24.50
|
23.90
|
24.50
|
24.20
|
24.24
|
2,200
|
|
7/3/2023
|
+1.50 / +6.30%
|
23.70
|
25.30
|
23.50
|
25.30
|
23.80
|
25.04
|
1,200
|
|
6/30/2023
|
-0.30 / -1.25%
|
24.10
|
24.40
|
23.60
|
23.70
|
23.80
|
23.45
|
9,500
|
|
6/29/2023
|
-0.80 / -3.21%
|
23.50
|
24.80
|
23.50
|
24.10
|
24.00
|
23.85
|
16,400
|
|
6/28/2023
|
+0.50 / +2.05%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.90
|
24.64
|
3,600
|
|
6/27/2023
|
-0.80 / -3.10%
|
25.00
|
25.00
|
23.50
|
25.00
|
24.40
|
24.74
|
23,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|