|
Closing price on 8/25/2022
|
|
| Open |
15.10 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
87,100 |
| Split-adjusted Price |
15.01 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+0.30 / +1.97%
|
15.10
|
15.80
|
15.00
|
15.50
|
15.40
|
15.01
|
87,100
|
|
|
8/24/2022
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
14.72
|
54,800
|
|
|
8/23/2022
|
+1.10 / +7.80%
|
16.00
|
16.00
|
14.30
|
15.20
|
15.10
|
14.72
|
12,100
|
|
|
8/22/2022
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.10
|
13.56
|
20,500
|
|
|
8/19/2022
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
14.14
|
34,400
|
|
|
8/18/2022
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.40
|
14.14
|
51,200
|
|
|
8/17/2022
|
+0.40 / +2.88%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.40
|
13.85
|
12,100
|
|
|
8/16/2022
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.90
|
13.56
|
8,100
|
|
|
8/15/2022
|
+0.30 / +2.26%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.50
|
13.17
|
11,600
|
|
|
8/12/2022
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.30
|
12.98
|
3,400
|
|
|
8/11/2022
|
+0.30 / +2.34%
|
14.60
|
14.60
|
13.00
|
13.10
|
13.00
|
12.69
|
6,700
|
|
|
8/10/2022
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
12.40
|
5,800
|
|
|
8/9/2022
|
+0.70 / +5.74%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.60
|
12.50
|
18,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.90
|
12.10
|
12.20
|
11.72
|
12,800
|
|
|
8/5/2022
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.10
|
11.53
|
11,500
|
|
|
8/4/2022
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
11.92
|
12,100
|
|
|
8/3/2022
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
11.82
|
12,400
|
|
|
8/2/2022
|
+0.20 / +1.69%
|
11.80
|
12.40
|
11.80
|
12.00
|
12.10
|
11.62
|
28,500
|
|
|
8/1/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.43
|
6,800
|
|
|
7/29/2022
|
-0.40 / -3.42%
|
12.00
|
12.00
|
10.90
|
11.30
|
11.80
|
10.95
|
3,300
|
|
|
7/28/2022
|
+1.30 / +11.71%
|
11.20
|
12.40
|
11.20
|
12.40
|
11.70
|
12.01
|
20,000
|
|
|
7/27/2022
|
+1.10 / +10.28%
|
10.70
|
11.80
|
10.70
|
11.80
|
11.10
|
11.43
|
1,400
|
|
|
7/26/2022
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.70
|
10.66
|
1,200
|
|
|
7/25/2022
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.17
|
300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.85
|
1,700
|
|
|
7/21/2022
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.85
|
400
|
|
|
7/20/2022
|
-0.30 / -2.61%
|
11.30
|
12.00
|
11.20
|
11.20
|
11.30
|
10.85
|
8,500
|
|
|
7/19/2022
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.14
|
100
|
|
|
7/18/2022
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
11.92
|
1,000
|
|
|
7/15/2022
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
11.62
|
8,800
|
|
|