|
Closing price on 4/26/2024
|
|
Open |
17.00 |
High |
17.40 |
Low |
17.00 |
Volume |
28,000 |
Split-adjusted Price |
17.40 |
|
|
HD6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.20 / +1.16%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.20
|
17.40
|
28,000
|
|
4/25/2024
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
17.20
|
10,400
|
|
4/24/2024
|
+0.30 / +1.74%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.40
|
17.50
|
39,900
|
|
4/23/2024
|
-0.10 / -0.58%
|
17.40
|
17.60
|
17.10
|
17.10
|
17.20
|
17.10
|
27,400
|
|
4/22/2024
|
+0.20 / +1.17%
|
17.00
|
17.70
|
17.00
|
17.30
|
17.20
|
17.30
|
33,000
|
|
4/19/2024
|
-0.70 / -3.95%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.10
|
17.00
|
152,100
|
|
4/17/2024
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.70
|
17.50
|
35,200
|
|
4/16/2024
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.20
|
18.00
|
17.70
|
18.00
|
107,000
|
|
4/15/2024
|
-0.60 / -3.26%
|
18.20
|
18.50
|
17.70
|
17.80
|
18.10
|
17.80
|
90,300
|
|
4/12/2024
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.30
|
18.40
|
18.40
|
18.40
|
63,200
|
|
4/11/2024
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.40
|
18.40
|
73,000
|
|
4/10/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.50
|
18.40
|
45,700
|
|
4/9/2024
|
+0.30 / +1.64%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.40
|
18.60
|
47,400
|
|
4/8/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.30
|
18.50
|
78,900
|
|
4/5/2024
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.50
|
18.50
|
125,300
|
|
4/4/2024
|
-0.10 / -0.53%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.60
|
18.80
|
63,000
|
|
4/3/2024
|
+0.20 / +1.08%
|
18.50
|
19.20
|
18.50
|
18.70
|
18.90
|
18.70
|
166,700
|
|
4/2/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
18.50
|
105,900
|
|
4/1/2024
|
+0.10 / +0.54%
|
16.20
|
18.60
|
16.20
|
18.60
|
18.50
|
18.60
|
85,100
|
|
3/29/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.70
|
18.50
|
18.70
|
71,600
|
|
3/28/2024
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.50
|
18.70
|
18.70
|
18.70
|
99,600
|
|
3/27/2024
|
+0.10 / +0.54%
|
18.80
|
19.10
|
18.60
|
18.70
|
18.80
|
18.70
|
57,300
|
|
3/26/2024
|
+0.30 / +1.62%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.60
|
18.80
|
113,500
|
|
3/25/2024
|
-0.20 / -1.08%
|
18.50
|
18.90
|
18.20
|
18.30
|
18.50
|
18.30
|
112,800
|
|
3/22/2024
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.50
|
18.30
|
137,000
|
|
3/21/2024
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.50
|
18.60
|
100,000
|
|
3/20/2024
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.40
|
18.40
|
66,100
|
|
3/19/2024
|
-0.30 / -1.60%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.50
|
18.40
|
93,700
|
|
3/18/2024
|
-0.30 / -1.60%
|
19.00
|
19.20
|
18.20
|
18.50
|
18.70
|
18.50
|
154,300
|
|
3/15/2024
|
+0.70 / +3.85%
|
18.30
|
19.30
|
18.00
|
18.90
|
18.80
|
18.90
|
256,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|