Closing price on 9/5/2024
|
|
Open |
19.40 |
High |
19.40 |
Low |
19.30 |
Volume |
1,500 |
Split-adjusted Price |
19.30 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
-0.30 / -1.53%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.40
|
19.30
|
1,500
|
|
9/4/2024
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.60
|
19.80
|
1,500
|
|
8/30/2024
|
+0.30 / +1.54%
|
19.20
|
20.20
|
19.20
|
19.80
|
19.80
|
19.80
|
900
|
|
8/29/2024
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3,100
|
|
8/28/2024
|
+0.10 / +0.52%
|
20.40
|
20.40
|
19.30
|
19.30
|
20.00
|
19.30
|
300
|
|
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
|
|
|