Closing price on 9/4/2020
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.10 |
Volume |
3,400 |
Split-adjusted Price |
4.18 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2020
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.17
|
4.18
|
3,400
|
|
9/3/2020
|
+0.10 / +2.00%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.12
|
4.10
|
1,000
|
|
9/1/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.02
|
5,200
|
|
8/31/2020
|
+0.10 / +2.04%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
4.02
|
3,200
|
|
8/28/2020
|
0.00 / 0.00%
|
4.80
|
5.20
|
4.80
|
4.80
|
4.93
|
3.86
|
9,800
|
|
8/27/2020
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.86
|
5,000
|
|
8/26/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.78
|
3.78
|
13,500
|
|
8/25/2020
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.78
|
3.78
|
8,900
|
|
8/24/2020
|
+0.30 / +6.67%
|
5.10
|
5.10
|
4.50
|
4.80
|
4.71
|
3.86
|
3,300
|
|
8/21/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.62
|
0
|
|
8/20/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.62
|
0
|
|
8/19/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.62
|
0
|
|
8/18/2020
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.62
|
100
|
|
8/17/2020
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.78
|
100
|
|
8/14/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.62
|
0
|
|
8/13/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.62
|
3,500
|
|
8/12/2020
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.62
|
100
|
|
8/11/2020
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.70
|
100
|
|
8/10/2020
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
3.62
|
1,000
|
|
8/7/2020
|
+0.10 / +2.22%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.63
|
3.70
|
700
|
|
8/6/2020
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.57
|
3.62
|
2,200
|
|
8/5/2020
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.86
|
300
|
|
8/4/2020
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.70
|
3,100
|
|
8/3/2020
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.39
|
3.62
|
900
|
|
7/31/2020
|
-0.10 / -2.17%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.31
|
3.62
|
1,600
|
|
7/30/2020
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.20
|
4.60
|
4.35
|
3.70
|
1,700
|
|
7/29/2020
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.46
|
100
|
|
7/28/2020
|
-0.30 / -6.12%
|
4.00
|
4.60
|
3.80
|
4.60
|
3.81
|
3.70
|
9,100
|
|
7/27/2020
|
+0.40 / +8.89%
|
5.00
|
5.10
|
3.90
|
4.90
|
4.07
|
3.94
|
36,900
|
|
7/24/2020
|
-0.60 / -12.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.48
|
3.54
|
2,500
|
|
|