|
Closing price on 1/19/2023
|
|
| Open |
7.10 |
| High |
7.90 |
| Low |
6.10 |
| Volume |
700 |
| Split-adjusted Price |
4.86 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
-1.00 / -14.08%
|
7.10
|
7.90
|
6.10
|
6.10
|
6.50
|
4.86
|
700
|
|
|
1/18/2023
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.66
|
100
|
|
|
1/17/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
0
|
|
|
1/16/2023
|
+0.50 / +8.47%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
5.10
|
300
|
|
|
1/13/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.70
|
7,700
|
|
|
1/12/2023
|
-0.70 / -10.61%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.00
|
4.70
|
3,000
|
|
|
1/11/2023
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.26
|
100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.80
|
6.10
|
5.90
|
4.86
|
7,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.86
|
0
|
|
|
1/6/2023
|
-0.20 / -3.23%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.10
|
4.78
|
7,000
|
|
|
1/5/2023
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.94
|
700
|
|
|
1/4/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
5.02
|
2,200
|
|
|
1/3/2023
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.40
|
6.30
|
5.10
|
14,300
|
|
|
12/30/2022
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.10
|
200
|
|
|
12/29/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
2,000
|
|
|
12/28/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
300
|
|
|
12/27/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.78
|
1,100
|
|
|
12/26/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
200
|
|
|
12/23/2022
|
-0.90 / -14.06%
|
6.00
|
6.00
|
5.50
|
5.50
|
6.00
|
4.38
|
13,000
|
|
|
12/22/2022
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.10
|
200
|
|
|
12/21/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.34
|
0
|
|
|
12/20/2022
|
-1.10 / -14.47%
|
7.50
|
7.50
|
6.50
|
6.50
|
6.70
|
5.18
|
1,600
|
|
|
12/19/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.06
|
0
|
|
|
12/16/2022
|
+0.90 / +13.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.06
|
100
|
|
|
12/15/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.34
|
0
|
|
|
12/14/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.34
|
2,600
|
|
|
12/13/2022
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.42
|
400
|
|
|
12/12/2022
|
-0.40 / -5.56%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
5.42
|
1,400
|
|
|
12/9/2022
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.20
|
5.66
|
3,000
|
|
|
12/8/2022
|
+0.80 / +11.43%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.10
|
6.22
|
800
|
|
|