Closing price on 7/31/2020
|
|
Open |
4.30 |
High |
4.50 |
Low |
4.30 |
Volume |
1,600 |
Split-adjusted Price |
3.62 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2020
|
-0.10 / -2.17%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.31
|
3.62
|
1,600
|
|
7/30/2020
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.20
|
4.60
|
4.35
|
3.70
|
1,700
|
|
7/29/2020
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.46
|
100
|
|
7/28/2020
|
-0.30 / -6.12%
|
4.00
|
4.60
|
3.80
|
4.60
|
3.81
|
3.70
|
9,100
|
|
7/27/2020
|
+0.40 / +8.89%
|
5.00
|
5.10
|
3.90
|
4.90
|
4.07
|
3.94
|
36,900
|
|
7/24/2020
|
-0.60 / -12.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.48
|
3.54
|
2,500
|
|
7/23/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.02
|
0
|
|
7/22/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.03
|
4.02
|
5,500
|
|
7/21/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.10
|
4.02
|
3,000
|
|
7/20/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.02
|
0
|
|
7/17/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.02
|
0
|
|
7/16/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.02
|
1,500
|
|
7/15/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.02
|
0
|
|
7/14/2020
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.02
|
500
|
|
7/13/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.18
|
0
|
|
7/10/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.18
|
0
|
|
7/9/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.18
|
2,000
|
|
7/8/2020
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.13
|
4.18
|
4,000
|
|
7/7/2020
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.02
|
0
|
|
7/6/2020
|
-0.30 / -5.45%
|
5.00
|
5.20
|
4.90
|
5.20
|
4.97
|
4.18
|
8,700
|
|
7/3/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.42
|
1,500
|
|
7/2/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.42
|
0
|
|
7/1/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.42
|
0
|
|
6/30/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.42
|
0
|
|
6/29/2020
|
+0.40 / +7.84%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.47
|
4.42
|
700
|
|
6/26/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.10
|
1,000
|
|
6/25/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.10
|
1,000
|
|
6/24/2020
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.00
|
5.10
|
5.25
|
4.10
|
2,000
|
|
6/23/2020
|
+0.20 / +3.92%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.33
|
4.26
|
400
|
|
6/22/2020
|
-0.40 / -7.27%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.09
|
4.10
|
4,700
|
|
|