|
|
Closing price on 9/29/2022
|
|
| Open |
24.10 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
26,400 |
| Split-adjusted Price |
23.35 |
|
|
HD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.00
|
24.10
|
24.10
|
23.35
|
26,400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.30
|
24.00
|
24.10
|
23.25
|
6,600
|
|
|
9/27/2022
|
+0.30 / +1.28%
|
23.60
|
24.80
|
23.50
|
23.70
|
24.00
|
22.96
|
16,300
|
|
|
9/26/2022
|
-0.90 / -3.63%
|
24.80
|
24.80
|
22.70
|
23.90
|
23.40
|
23.15
|
51,600
|
|
|
9/23/2022
|
-0.60 / -2.36%
|
24.10
|
26.00
|
24.00
|
24.80
|
24.80
|
24.02
|
35,500
|
|
|
9/22/2022
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.00
|
25.50
|
25.40
|
24.70
|
27,000
|
|
|
9/21/2022
|
+1.10 / +4.51%
|
24.40
|
26.00
|
24.40
|
25.50
|
25.70
|
24.70
|
14,000
|
|
|
9/20/2022
|
+0.50 / +2.04%
|
24.10
|
25.50
|
23.50
|
25.00
|
24.40
|
24.22
|
51,600
|
|
|
9/19/2022
|
-1.80 / -6.77%
|
26.50
|
27.00
|
23.10
|
24.80
|
24.50
|
24.02
|
47,400
|
|
|
9/16/2022
|
-1.40 / -5.20%
|
25.30
|
27.30
|
25.30
|
25.50
|
26.60
|
24.70
|
20,000
|
|
|
9/15/2022
|
+1.40 / +5.53%
|
28.30
|
28.30
|
25.60
|
26.70
|
26.90
|
25.86
|
15,500
|
|
|
9/14/2022
|
+1.20 / +4.92%
|
22.00
|
26.50
|
22.00
|
25.60
|
25.30
|
24.80
|
63,400
|
|
|
9/13/2022
|
-0.90 / -3.57%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.40
|
23.54
|
30,700
|
|
|
9/12/2022
|
+1.50 / +6.36%
|
26.80
|
26.80
|
24.30
|
25.10
|
25.20
|
24.31
|
16,000
|
|
|
9/9/2022
|
+0.30 / +1.19%
|
24.00
|
25.50
|
22.00
|
25.50
|
23.60
|
24.70
|
120,900
|
|
|
9/8/2022
|
-2.80 / -10.45%
|
26.80
|
28.00
|
24.00
|
24.00
|
25.20
|
23.25
|
55,700
|
|
|
9/7/2022
|
-3.40 / -11.76%
|
27.50
|
28.80
|
25.50
|
25.50
|
26.80
|
24.70
|
118,600
|
|
|
9/6/2022
|
-0.30 / -1.06%
|
29.00
|
32.60
|
24.40
|
28.10
|
28.90
|
27.22
|
235,500
|
|
|
9/5/2022
|
+3.70 / +14.92%
|
26.00
|
28.50
|
26.00
|
28.50
|
28.40
|
27.61
|
198,400
|
|
|
8/31/2022
|
+3.20 / +14.75%
|
22.30
|
24.90
|
22.30
|
24.90
|
24.80
|
24.12
|
191,100
|
|
|
8/30/2022
|
+2.80 / +14.66%
|
21.20
|
21.90
|
19.20
|
21.90
|
21.70
|
21.21
|
199,800
|
|
|
8/29/2022
|
+2.50 / +14.71%
|
17.00
|
19.50
|
17.00
|
19.50
|
19.10
|
18.89
|
257,300
|
|
|
8/26/2022
|
+2.30 / +14.94%
|
15.60
|
17.70
|
15.50
|
17.70
|
17.00
|
17.15
|
237,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|