|
Closing price on 8/27/2024
|
|
Open |
19.10 |
High |
19.40 |
Low |
19.00 |
Volume |
11,800 |
Split-adjusted Price |
19.40 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2024
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.20
|
19.40
|
11,800
|
|
8/26/2024
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.80
|
18.80
|
19.10
|
18.80
|
5,800
|
|
8/23/2024
|
+0.40 / +2.06%
|
19.50
|
20.90
|
19.40
|
19.80
|
19.70
|
19.80
|
7,300
|
|
8/22/2024
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.40
|
19.30
|
6,100
|
|
8/21/2024
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.40
|
19.50
|
1,500
|
|
8/20/2024
|
+0.80 / +4.15%
|
19.20
|
20.50
|
18.90
|
20.10
|
19.30
|
20.10
|
12,500
|
|
8/19/2024
|
+0.40 / +2.15%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.30
|
19.00
|
1,700
|
|
8/16/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
18.30
|
18.60
|
18.60
|
18.60
|
14,200
|
|
8/15/2024
|
+0.70 / +3.83%
|
18.40
|
19.00
|
18.30
|
19.00
|
18.60
|
19.00
|
300
|
|
8/14/2024
|
-0.40 / -2.14%
|
19.30
|
19.30
|
18.00
|
18.30
|
18.30
|
18.30
|
6,600
|
|
8/13/2024
|
+1.00 / +5.52%
|
18.10
|
19.10
|
18.10
|
19.10
|
18.70
|
19.10
|
2,700
|
|
8/12/2024
|
+0.50 / +2.79%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.10
|
18.40
|
12,000
|
|
8/9/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
18.20
|
17.90
|
18.20
|
15,000
|
|
8/8/2024
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.10
|
18.50
|
18.20
|
18.50
|
4,200
|
|
8/7/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.20
|
18.10
|
4,000
|
|
8/6/2024
|
+0.20 / +1.10%
|
18.30
|
18.50
|
17.90
|
18.30
|
18.10
|
18.30
|
12,600
|
|
8/5/2024
|
-0.10 / -0.54%
|
18.00
|
19.30
|
18.00
|
18.30
|
18.10
|
18.30
|
6,800
|
|
8/2/2024
|
-0.20 / -1.06%
|
19.70
|
19.70
|
18.00
|
18.60
|
18.40
|
18.60
|
2,700
|
|
8/1/2024
|
-0.70 / -3.57%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.80
|
18.90
|
14,000
|
|
7/31/2024
|
+0.60 / +3.14%
|
18.10
|
19.70
|
18.10
|
19.70
|
19.60
|
19.70
|
2,000
|
|
7/30/2024
|
-1.20 / -5.94%
|
20.30
|
20.30
|
18.10
|
19.00
|
19.10
|
19.00
|
6,900
|
|
7/29/2024
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.20
|
20.10
|
1,200
|
|
7/26/2024
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
20.00
|
1,600
|
|
7/25/2024
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.90
|
20.00
|
4,500
|
|
7/24/2024
|
+0.70 / +3.65%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
100
|
|
7/23/2024
|
-0.40 / -2.06%
|
20.90
|
20.90
|
19.00
|
19.00
|
19.20
|
19.00
|
6,000
|
|
7/22/2024
|
-0.20 / -0.98%
|
19.60
|
20.30
|
19.00
|
20.30
|
19.40
|
20.30
|
11,000
|
|
7/19/2024
|
-0.30 / -1.48%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.50
|
20.00
|
10,800
|
|
7/18/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3,000
|
|
7/17/2024
|
-0.30 / -1.47%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.30
|
20.10
|
7,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
830,500
|
6.30
|
-1.56%
|
|
|
AGG
|
374,900
|
16.65
|
-0.89%
|
|
|
API
|
1,461,100
|
8.90
|
3.49%
|
|
|
ASM
|
1,501,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,410,900
|
5.50
|
1.85%
|
|
|
BII
|
629,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
0
|
16.10
|
0.00%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|