Closing price on 8/5/2019
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.20 |
Volume |
5,000 |
Split-adjusted Price |
5.46 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2019
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.44
|
5.46
|
5,000
|
|
8/2/2019
|
+0.10 / +1.22%
|
7.00
|
8.30
|
7.00
|
8.30
|
7.83
|
6.04
|
300
|
|
8/1/2019
|
+0.80 / +10.81%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.97
|
100
|
|
7/31/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.38
|
0
|
|
7/30/2019
|
-0.60 / -7.50%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.38
|
100
|
|
7/29/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.82
|
0
|
|
7/26/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.82
|
0
|
|
7/25/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.82
|
0
|
|
7/24/2019
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.82
|
1,000
|
|
7/23/2019
|
-0.60 / -7.32%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.57
|
5.53
|
1,100
|
|
7/22/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.97
|
0
|
|
7/19/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.97
|
3,500
|
|
7/18/2019
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.97
|
400
|
|
7/17/2019
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
5.89
|
2,400
|
|
7/16/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.75
|
300
|
|
7/15/2019
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.75
|
2,000
|
|
7/12/2019
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.89
|
100
|
|
7/11/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.68
|
0
|
|
7/10/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.68
|
100
|
|
7/9/2019
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.68
|
2,000
|
|
7/8/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.75
|
0
|
|
7/5/2019
|
-0.50 / -5.95%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.85
|
5.75
|
1,000
|
|
7/4/2019
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.11
|
100
|
|
7/3/2019
|
+0.60 / +7.89%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.19
|
5.97
|
5,000
|
|
7/2/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.53
|
0
|
|
7/1/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.53
|
0
|
|
6/28/2019
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.53
|
300
|
|
6/27/2019
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.60
|
700
|
|
6/26/2019
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.97
|
100
|
|
6/25/2019
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.68
|
0
|
|
|