|
Closing price on 8/16/2023
|
|
Open |
29.40 |
High |
29.40 |
Low |
28.80 |
Volume |
8,600 |
Split-adjusted Price |
28.50 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2023
|
-0.60 / -2.04%
|
29.40
|
29.40
|
28.80
|
28.80
|
29.00
|
28.50
|
8,600
|
|
8/15/2023
|
+0.90 / +3.09%
|
29.10
|
30.00
|
28.90
|
30.00
|
29.40
|
29.69
|
13,100
|
|
8/14/2023
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.10
|
28.70
|
7,900
|
|
8/11/2023
|
-1.20 / -3.91%
|
28.80
|
29.50
|
28.80
|
29.50
|
29.00
|
29.19
|
1,300
|
|
8/10/2023
|
-0.20 / -0.68%
|
33.50
|
33.50
|
28.80
|
29.00
|
30.70
|
28.70
|
5,800
|
|
8/9/2023
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.80
|
29.30
|
29.20
|
28.99
|
14,100
|
|
8/8/2023
|
-0.40 / -1.35%
|
29.30
|
29.50
|
28.80
|
29.20
|
29.30
|
28.90
|
22,000
|
|
8/7/2023
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.00
|
29.30
|
29.60
|
28.99
|
16,700
|
|
8/4/2023
|
-0.20 / -0.68%
|
29.00
|
29.60
|
29.00
|
29.20
|
29.40
|
28.90
|
11,900
|
|
8/3/2023
|
0.00 / 0.00%
|
29.30
|
29.70
|
29.30
|
29.30
|
29.40
|
28.99
|
3,900
|
|
8/2/2023
|
+0.30 / +1.04%
|
29.00
|
29.50
|
29.00
|
29.20
|
29.30
|
28.90
|
4,200
|
|
8/1/2023
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.90
|
28.30
|
7,700
|
|
7/31/2023
|
+0.50 / +1.75%
|
28.50
|
29.10
|
28.50
|
29.00
|
28.80
|
28.70
|
23,200
|
|
7/28/2023
|
+0.50 / +1.76%
|
28.10
|
29.00
|
28.10
|
28.90
|
28.50
|
28.60
|
2,100
|
|
7/27/2023
|
+0.10 / +0.35%
|
28.00
|
29.80
|
27.80
|
28.80
|
28.40
|
28.50
|
2,700
|
|
7/26/2023
|
+0.60 / +2.14%
|
28.70
|
28.90
|
28.70
|
28.70
|
28.70
|
28.40
|
1,100
|
|
7/25/2023
|
-0.80 / -2.78%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.10
|
27.71
|
3,800
|
|
7/24/2023
|
-0.30 / -1.04%
|
28.80
|
29.50
|
28.00
|
28.60
|
28.80
|
28.30
|
10,500
|
|
7/21/2023
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.80
|
29.00
|
28.90
|
28.70
|
6,200
|
|
7/20/2023
|
-0.80 / -2.68%
|
29.00
|
29.10
|
28.60
|
29.00
|
29.00
|
28.70
|
6,800
|
|
7/19/2023
|
+0.10 / +0.34%
|
30.80
|
30.80
|
29.10
|
29.50
|
29.80
|
29.19
|
5,400
|
|
7/18/2023
|
+0.60 / +2.07%
|
30.90
|
30.90
|
28.50
|
29.60
|
29.40
|
29.29
|
13,400
|
|
7/17/2023
|
+2.40 / +9.16%
|
30.00
|
30.00
|
28.00
|
28.60
|
29.00
|
28.30
|
16,700
|
|
7/14/2023
|
+1.40 / +5.53%
|
26.80
|
26.80
|
25.30
|
26.70
|
26.20
|
26.42
|
13,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|