Closing price on 9/8/2023
|
|
Open |
29.40 |
High |
29.40 |
Low |
29.00 |
Volume |
4,300 |
Split-adjusted Price |
28.99 |
|
|
HD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2023
|
+0.40 / +1.38%
|
29.40
|
29.40
|
29.00
|
29.30
|
29.30
|
28.99
|
4,300
|
|
9/7/2023
|
+1.00 / +3.57%
|
28.70
|
29.00
|
28.50
|
29.00
|
28.90
|
28.70
|
11,700
|
|
9/6/2023
|
+0.10 / +0.36%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.00
|
27.71
|
4,300
|
|
9/5/2023
|
+0.50 / +1.82%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.90
|
27.71
|
3,200
|
|
8/31/2023
|
-0.10 / -0.36%
|
27.50
|
27.80
|
27.20
|
27.30
|
27.50
|
27.02
|
16,800
|
|
8/30/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.40
|
27.21
|
6,600
|
|
8/29/2023
|
-0.70 / -2.52%
|
27.50
|
27.80
|
27.10
|
27.10
|
27.50
|
26.82
|
4,800
|
|
8/28/2023
|
+0.40 / +1.44%
|
27.50
|
28.20
|
27.30
|
28.20
|
27.80
|
27.91
|
2,400
|
|
8/25/2023
|
0.00 / 0.00%
|
27.30
|
28.40
|
27.30
|
28.40
|
27.80
|
28.10
|
1,300
|
|
8/24/2023
|
+0.50 / +1.79%
|
28.90
|
28.90
|
27.70
|
28.40
|
28.40
|
28.10
|
1,900
|
|
8/23/2023
|
+0.20 / +0.74%
|
28.50
|
28.90
|
27.20
|
27.30
|
27.90
|
27.02
|
4,000
|
|
8/22/2023
|
+1.00 / +3.77%
|
27.50
|
27.50
|
27.00
|
27.50
|
27.10
|
27.21
|
2,300
|
|
8/21/2023
|
+1.20 / +4.40%
|
26.80
|
29.90
|
26.00
|
28.50
|
26.50
|
28.20
|
6,000
|
|
8/18/2023
|
-0.80 / -2.88%
|
27.50
|
28.00
|
27.00
|
27.00
|
27.30
|
26.72
|
9,200
|
|
8/17/2023
|
-1.30 / -4.48%
|
28.90
|
28.90
|
27.70
|
27.70
|
27.80
|
27.41
|
29,200
|
|
8/16/2023
|
-0.60 / -2.04%
|
29.40
|
29.40
|
28.80
|
28.80
|
29.00
|
28.50
|
8,600
|
|
8/15/2023
|
+0.90 / +3.09%
|
29.10
|
30.00
|
28.90
|
30.00
|
29.40
|
29.69
|
13,100
|
|
8/14/2023
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.10
|
28.70
|
7,900
|
|
8/11/2023
|
-1.20 / -3.91%
|
28.80
|
29.50
|
28.80
|
29.50
|
29.00
|
29.19
|
1,300
|
|
8/10/2023
|
-0.20 / -0.68%
|
33.50
|
33.50
|
28.80
|
29.00
|
30.70
|
28.70
|
5,800
|
|
8/9/2023
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.80
|
29.30
|
29.20
|
28.99
|
14,100
|
|
8/8/2023
|
-0.40 / -1.35%
|
29.30
|
29.50
|
28.80
|
29.20
|
29.30
|
28.90
|
22,000
|
|
8/7/2023
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.00
|
29.30
|
29.60
|
28.99
|
16,700
|
|
8/4/2023
|
-0.20 / -0.68%
|
29.00
|
29.60
|
29.00
|
29.20
|
29.40
|
28.90
|
11,900
|
|
8/3/2023
|
0.00 / 0.00%
|
29.30
|
29.70
|
29.30
|
29.30
|
29.40
|
28.99
|
3,900
|
|
8/2/2023
|
+0.30 / +1.04%
|
29.00
|
29.50
|
29.00
|
29.20
|
29.30
|
28.90
|
4,200
|
|
8/1/2023
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.90
|
28.30
|
7,700
|
|
7/31/2023
|
+0.50 / +1.75%
|
28.50
|
29.10
|
28.50
|
29.00
|
28.80
|
28.70
|
23,200
|
|
7/28/2023
|
+0.50 / +1.76%
|
28.10
|
29.00
|
28.10
|
28.90
|
28.50
|
28.60
|
2,100
|
|
7/27/2023
|
+0.10 / +0.35%
|
28.00
|
29.80
|
27.80
|
28.80
|
28.40
|
28.50
|
2,700
|
|
|