|
|
Closing price on 6/4/2024
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
18.10 |
| Volume |
74,900 |
| Split-adjusted Price |
18.30 |
|
|
HD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.20
|
18.30
|
74,900
|
|
|
6/3/2024
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.20
|
18.20
|
47,900
|
|
|
5/31/2024
|
+0.40 / +2.23%
|
18.00
|
18.50
|
17.90
|
18.30
|
18.20
|
18.30
|
53,200
|
|
|
5/30/2024
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.90
|
18.00
|
47,400
|
|
|
5/29/2024
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.90
|
17.90
|
39,700
|
|
|
5/28/2024
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
17.70
|
39,000
|
|
|
5/27/2024
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
17.80
|
32,800
|
|
|
5/24/2024
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.10
|
18.00
|
51,400
|
|
|
5/23/2024
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.20
|
18.20
|
45,300
|
|
|
5/22/2024
|
+0.20 / +1.10%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.40
|
18.30
|
48,300
|
|
|
5/21/2024
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.10
|
18.30
|
110,300
|
|
|
5/20/2024
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.80
|
17.90
|
49,700
|
|
|
5/17/2024
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
17.80
|
30,800
|
|
|
5/16/2024
|
+0.50 / +2.89%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.70
|
17.80
|
28,600
|
|
|
5/15/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
26,800
|
|
|
5/14/2024
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
17.30
|
21,300
|
|
|
5/13/2024
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.20
|
17.30
|
18,000
|
|
|
5/10/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
17.20
|
18,700
|
|
|
5/9/2024
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.20
|
17.20
|
25,500
|
|
|
5/8/2024
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
17.10
|
23,100
|
|
|
5/7/2024
|
+0.30 / +1.76%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.20
|
17.30
|
20,100
|
|
|
5/6/2024
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.00
|
17.30
|
14,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.10
|
17.00
|
17.10
|
24,700
|
|
|
5/2/2024
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.10
|
17.30
|
31,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|