|
|
Closing price on 1/21/2022
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
6,700 |
| Split-adjusted Price |
8.72 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.40
|
8.72
|
6,700
|
|
|
1/20/2022
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.60
|
8.72
|
4,100
|
|
|
1/19/2022
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.40
|
8.50
|
4,800
|
|
|
1/18/2022
|
-0.70 / -5.69%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
8.72
|
12,200
|
|
|
1/17/2022
|
-1.20 / -9.52%
|
12.60
|
12.60
|
11.40
|
11.40
|
12.30
|
8.57
|
7,400
|
|
|
1/14/2022
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.40
|
12.70
|
12.60
|
9.55
|
16,200
|
|
|
1/13/2022
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.80
|
9.48
|
16,700
|
|
|
1/12/2022
|
-1.30 / -9.09%
|
14.00
|
14.00
|
12.50
|
13.00
|
12.90
|
9.78
|
18,300
|
|
|
1/11/2022
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.30
|
10.53
|
24,700
|
|
|
1/10/2022
|
+0.40 / +2.94%
|
14.00
|
15.50
|
14.00
|
14.00
|
14.70
|
10.53
|
83,900
|
|
|
1/7/2022
|
+0.50 / +3.70%
|
13.70
|
14.00
|
13.20
|
14.00
|
13.60
|
10.53
|
27,800
|
|
|
1/6/2022
|
+0.90 / +7.03%
|
13.00
|
13.80
|
12.60
|
13.70
|
13.50
|
10.30
|
30,800
|
|
|
1/5/2022
|
+0.60 / +4.65%
|
12.50
|
13.50
|
12.50
|
13.50
|
12.80
|
10.15
|
16,400
|
|
|
1/4/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.90
|
9.63
|
3,000
|
|
|
12/31/2021
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.90
|
9.63
|
12,300
|
|
|
12/30/2021
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.78
|
3,900
|
|
|
12/29/2021
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.30
|
9.93
|
20,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.40
|
9.93
|
12,400
|
|
|
12/27/2021
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.20
|
9.78
|
8,500
|
|
|
12/24/2021
|
-0.20 / -1.52%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
9.78
|
28,900
|
|
|
12/23/2021
|
-0.30 / -2.26%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.20
|
9.78
|
12,900
|
|
|
12/22/2021
|
+0.20 / +1.50%
|
13.10
|
13.80
|
13.00
|
13.50
|
13.30
|
10.15
|
19,500
|
|
|
12/21/2021
|
-0.50 / -3.68%
|
13.10
|
13.50
|
13.00
|
13.10
|
13.30
|
9.85
|
14,800
|
|
|
12/20/2021
|
-1.10 / -7.38%
|
13.10
|
13.90
|
13.10
|
13.80
|
13.60
|
10.38
|
8,700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
14.60
|
15.70
|
14.40
|
14.40
|
14.90
|
10.83
|
36,400
|
|
|
12/16/2021
|
+1.60 / +12.21%
|
13.40
|
14.80
|
13.40
|
14.70
|
14.40
|
11.06
|
66,600
|
|
|
12/15/2021
|
+0.60 / +4.69%
|
12.50
|
13.40
|
12.00
|
13.40
|
13.10
|
10.08
|
41,500
|
|
|
12/14/2021
|
+0.40 / +3.17%
|
12.60
|
13.80
|
12.50
|
13.00
|
12.80
|
9.78
|
24,000
|
|
|
12/13/2021
|
-0.30 / -2.33%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
9.48
|
3,700
|
|
|
12/10/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
9.70
|
6,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|