|
Closing price on 7/5/2022
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
10.60 |
| Volume |
4,700 |
| Split-adjusted Price |
10.27 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.60 / -5.36%
|
12.00
|
12.00
|
10.60
|
10.60
|
10.80
|
10.27
|
4,700
|
|
|
7/4/2022
|
+0.90 / +8.41%
|
11.30
|
11.80
|
11.10
|
11.60
|
11.20
|
11.24
|
14,800
|
|
|
7/1/2022
|
-0.80 / -6.90%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.46
|
3,400
|
|
|
6/30/2022
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.24
|
1,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
11.33
|
13,200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.70
|
11.43
|
7,200
|
|
|
6/27/2022
|
-0.40 / -3.28%
|
11.20
|
12.50
|
11.20
|
11.80
|
11.80
|
11.43
|
10,500
|
|
|
6/24/2022
|
+0.40 / +3.33%
|
12.50
|
12.50
|
11.40
|
12.40
|
12.20
|
12.01
|
4,300
|
|
|
6/23/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.00
|
12.00
|
12.00
|
11.62
|
4,600
|
|
|
6/22/2022
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.62
|
1,100
|
|
|
6/21/2022
|
+1.40 / +13.33%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.40
|
11.53
|
10,100
|
|
|
6/20/2022
|
+0.70 / +6.25%
|
10.40
|
11.90
|
10.20
|
11.90
|
10.50
|
11.53
|
700
|
|
|
6/17/2022
|
-0.60 / -4.76%
|
12.60
|
12.60
|
11.00
|
12.00
|
11.20
|
11.62
|
8,200
|
|
|
6/16/2022
|
+0.40 / +3.31%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.60
|
12.11
|
2,100
|
|
|
6/15/2022
|
-1.30 / -10.00%
|
12.50
|
12.50
|
11.50
|
11.70
|
12.10
|
11.33
|
8,800
|
|
|
6/14/2022
|
-0.50 / -3.82%
|
13.30
|
13.30
|
12.60
|
12.60
|
13.00
|
12.21
|
7,300
|
|
|
6/13/2022
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
12.69
|
6,700
|
|
|
6/10/2022
|
-0.40 / -2.96%
|
13.60
|
13.70
|
13.00
|
13.10
|
13.10
|
12.69
|
10,000
|
|
|
6/9/2022
|
+0.60 / +4.51%
|
14.50
|
14.50
|
13.40
|
13.90
|
13.50
|
13.47
|
6,900
|
|
|
6/8/2022
|
+0.50 / +3.85%
|
13.10
|
14.00
|
13.00
|
13.50
|
13.30
|
13.08
|
5,000
|
|
|
6/7/2022
|
-0.10 / -0.71%
|
13.10
|
13.90
|
13.00
|
13.90
|
13.00
|
13.47
|
15,100
|
|
|
6/6/2022
|
-0.60 / -4.23%
|
14.00
|
14.10
|
13.60
|
13.60
|
14.00
|
13.17
|
5,400
|
|
|
6/3/2022
|
+0.70 / +5.19%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.20
|
13.76
|
1,400
|
|
|
6/2/2022
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
13.08
|
3,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.27
|
800
|
|
|
5/31/2022
|
-0.10 / -0.72%
|
14.50
|
14.50
|
13.70
|
13.70
|
13.70
|
13.27
|
13,300
|
|
|
5/30/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.70
|
14.40
|
13.80
|
13.95
|
31,900
|
|
|
5/27/2022
|
+0.20 / +1.40%
|
15.40
|
15.40
|
14.10
|
14.50
|
14.50
|
14.05
|
2,600
|
|
|
5/26/2022
|
-0.20 / -1.42%
|
15.50
|
15.50
|
13.80
|
13.90
|
14.30
|
13.47
|
24,000
|
|
|
5/25/2022
|
+0.30 / +2.21%
|
15.00
|
15.00
|
13.80
|
13.90
|
14.10
|
13.47
|
32,400
|
|
|