|
Closing price on 2/21/2024
|
|
Open |
17.90 |
High |
18.40 |
Low |
17.90 |
Volume |
91,200 |
Split-adjusted Price |
18.40 |
|
|
HD6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
+0.60 / +3.37%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.20
|
18.40
|
91,200
|
|
2/20/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.80
|
17.90
|
117,500
|
|
2/19/2024
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
134,800
|
|
2/16/2024
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.10
|
18.10
|
117,500
|
|
2/15/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
18.10
|
80,300
|
|
2/7/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.10
|
18.20
|
94,300
|
|
2/6/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.20
|
18.40
|
134,900
|
|
2/5/2024
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.40
|
18.30
|
39,000
|
|
2/2/2024
|
+0.20 / +1.10%
|
18.20
|
18.90
|
18.20
|
18.40
|
18.60
|
18.40
|
92,500
|
|
2/1/2024
|
-0.50 / -2.67%
|
18.80
|
18.80
|
17.90
|
18.20
|
18.20
|
18.20
|
195,900
|
|
1/31/2024
|
-0.40 / -2.09%
|
19.50
|
19.50
|
18.40
|
18.70
|
18.70
|
18.70
|
161,700
|
|
1/30/2024
|
-1.50 / -7.39%
|
20.00
|
20.00
|
18.50
|
18.80
|
19.10
|
18.80
|
288,300
|
|
1/29/2024
|
-1.60 / -7.41%
|
21.80
|
21.80
|
19.70
|
20.00
|
20.30
|
20.00
|
420,100
|
|
1/26/2024
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.60
|
21.70
|
19,900
|
|
1/25/2024
|
+0.30 / +1.42%
|
21.40
|
21.70
|
21.20
|
21.50
|
21.50
|
21.50
|
58,700
|
|
1/24/2024
|
+0.10 / +0.48%
|
21.10
|
21.70
|
21.00
|
21.10
|
21.20
|
21.10
|
67,000
|
|
1/23/2024
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.00
|
21.20
|
37,900
|
|
1/22/2024
|
-0.40 / -1.84%
|
21.80
|
21.80
|
21.00
|
21.30
|
21.30
|
21.30
|
61,200
|
|
1/19/2024
|
-0.30 / -1.38%
|
22.00
|
22.10
|
21.40
|
21.40
|
21.70
|
21.40
|
36,500
|
|
1/18/2024
|
+0.70 / +3.30%
|
21.30
|
22.10
|
21.30
|
21.90
|
21.70
|
21.90
|
82,200
|
|
1/17/2024
|
+0.20 / +0.95%
|
21.30
|
21.40
|
21.00
|
21.30
|
21.20
|
21.30
|
44,600
|
|
1/16/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.60
|
21.20
|
21.10
|
21.20
|
73,700
|
|
1/15/2024
|
-0.40 / -1.85%
|
21.70
|
21.70
|
20.90
|
21.20
|
21.20
|
21.20
|
50,600
|
|
1/12/2024
|
-0.70 / -3.18%
|
22.10
|
22.30
|
21.10
|
21.30
|
21.62
|
21.30
|
131,700
|
|
1/11/2024
|
+0.30 / +1.38%
|
21.80
|
22.80
|
21.60
|
22.10
|
22.00
|
22.10
|
64,600
|
|
1/10/2024
|
-0.70 / -3.15%
|
22.90
|
23.00
|
21.50
|
21.50
|
21.80
|
21.50
|
152,100
|
|
1/9/2024
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.20
|
22.40
|
40,400
|
|
1/8/2024
|
+0.30 / +1.33%
|
22.80
|
23.20
|
22.40
|
22.90
|
22.60
|
22.90
|
89,500
|
|
1/5/2024
|
+1.60 / +7.55%
|
21.50
|
23.10
|
21.50
|
22.80
|
22.60
|
22.80
|
270,400
|
|
1/4/2024
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.00
|
21.40
|
21.20
|
21.40
|
53,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|