|
|
Closing price on 8/22/2024
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
32,200 |
| Split-adjusted Price |
15.80 |
|
|
HD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.40
|
15.80
|
15.50
|
15.80
|
32,200
|
|
|
8/21/2024
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.80
|
15.90
|
27,300
|
|
|
8/20/2024
|
+0.50 / +3.18%
|
15.90
|
16.20
|
15.60
|
16.20
|
15.80
|
16.20
|
46,700
|
|
|
8/19/2024
|
+0.20 / +1.29%
|
16.90
|
16.90
|
15.50
|
15.70
|
15.70
|
15.70
|
18,400
|
|
|
8/16/2024
|
+0.40 / +2.63%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.50
|
15.60
|
42,400
|
|
|
8/15/2024
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.20
|
15.40
|
12,500
|
|
|
8/14/2024
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.30
|
15.30
|
5,700
|
|
|
8/13/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
15.50
|
900
|
|
|
8/12/2024
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.50
|
15.60
|
3,700
|
|
|
8/9/2024
|
+0.30 / +1.99%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.20
|
15.40
|
3,400
|
|
|
8/8/2024
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.10
|
15.50
|
11,800
|
|
|
8/7/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.40
|
15.10
|
15.40
|
9,300
|
|
|
8/6/2024
|
+0.20 / +1.31%
|
15.20
|
16.00
|
15.20
|
15.50
|
15.40
|
15.50
|
12,300
|
|
|
8/5/2024
|
-0.50 / -3.16%
|
16.50
|
16.50
|
15.00
|
15.30
|
15.30
|
15.30
|
36,600
|
|
|
8/2/2024
|
+0.50 / +3.13%
|
14.60
|
16.80
|
14.60
|
16.50
|
15.80
|
16.50
|
4,600
|
|
|
8/1/2024
|
-0.60 / -3.66%
|
16.20
|
16.40
|
15.70
|
15.80
|
16.00
|
15.80
|
72,000
|
|
|
7/31/2024
|
-0.60 / -3.51%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.40
|
16.50
|
63,400
|
|
|
7/30/2024
|
-1.00 / -5.62%
|
17.80
|
17.80
|
16.50
|
16.80
|
17.10
|
16.80
|
212,400
|
|
|
7/29/2024
|
+0.20 / +1.12%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.80
|
18.00
|
19,000
|
|
|
7/26/2024
|
+0.40 / +2.27%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.80
|
18.00
|
5,200
|
|
|
7/25/2024
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.60
|
17.80
|
10,800
|
|
|
7/24/2024
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.70
|
17.90
|
22,300
|
|
|
7/23/2024
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.80
|
17.70
|
24,200
|
|
|
7/22/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
7,700
|
|
|
7/19/2024
|
+0.20 / +1.13%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.90
|
17.90
|
14,100
|
|
|
7/18/2024
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.70
|
17.90
|
14,400
|
|
|
7/17/2024
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
17.80
|
34,500
|
|
|
7/16/2024
|
+0.10 / +0.56%
|
18.40
|
18.40
|
17.90
|
18.10
|
18.00
|
18.10
|
25,500
|
|
|
7/15/2024
|
+0.40 / +2.25%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.00
|
18.20
|
16,300
|
|
|
7/12/2024
|
-0.30 / -1.64%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.80
|
18.00
|
6,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|