|
|
Closing price on 10/13/2022
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.50 |
| Volume |
1,800 |
| Split-adjusted Price |
7.67 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
+0.70 / +7.37%
|
10.60
|
10.60
|
9.50
|
10.20
|
9.60
|
7.67
|
1,800
|
|
|
10/12/2022
|
+1.20 / +12.90%
|
9.40
|
10.50
|
9.40
|
10.50
|
9.50
|
7.90
|
4,300
|
|
|
10/11/2022
|
+0.40 / +4.40%
|
10.00
|
10.00
|
9.10
|
9.50
|
9.30
|
7.15
|
900
|
|
|
10/10/2022
|
+0.70 / +7.69%
|
10.00
|
10.00
|
8.00
|
9.80
|
9.10
|
7.37
|
12,500
|
|
|
10/7/2022
|
-1.00 / -11.24%
|
9.50
|
9.50
|
7.90
|
7.90
|
9.10
|
5.94
|
600
|
|
|
10/6/2022
|
+0.30 / +3.26%
|
9.50
|
9.50
|
7.90
|
9.50
|
8.90
|
7.15
|
2,900
|
|
|
10/5/2022
|
+1.10 / +13.41%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.20
|
6.99
|
1,800
|
|
|
10/4/2022
|
+1.00 / +13.16%
|
8.70
|
8.70
|
8.00
|
8.60
|
8.20
|
6.47
|
2,500
|
|
|
10/3/2022
|
+1.20 / +14.81%
|
7.60
|
9.30
|
7.50
|
9.30
|
7.60
|
6.99
|
3,000
|
|
|
9/30/2022
|
-1.20 / -13.48%
|
8.70
|
8.70
|
7.70
|
7.70
|
8.10
|
5.79
|
1,400
|
|
|
9/29/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.69
|
2,500
|
|
|
9/28/2022
|
-1.40 / -13.59%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
6.69
|
2,100
|
|
|
9/27/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.75
|
100
|
|
|
9/26/2022
|
-1.70 / -14.41%
|
12.90
|
12.90
|
10.10
|
10.10
|
10.30
|
7.60
|
2,600
|
|
|
9/23/2022
|
+1.50 / +14.56%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.88
|
100
|
|
|
9/22/2022
|
+1.20 / +13.33%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
7.67
|
2,300
|
|
|
9/21/2022
|
+1.10 / +13.92%
|
7.80
|
9.00
|
7.80
|
9.00
|
9.00
|
6.77
|
7,000
|
|
|
9/20/2022
|
-0.90 / -10.34%
|
9.30
|
9.30
|
7.50
|
7.80
|
7.90
|
5.87
|
4,800
|
|
|
9/19/2022
|
-0.90 / -9.68%
|
10.00
|
10.00
|
8.10
|
8.40
|
8.70
|
6.32
|
11,600
|
|
|
9/16/2022
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.99
|
1,500
|
|
|
9/15/2022
|
+0.30 / +3.19%
|
9.50
|
10.80
|
9.50
|
9.70
|
10.00
|
7.30
|
5,700
|
|
|
9/14/2022
|
-1.50 / -13.76%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
7.07
|
24,500
|
|
|
9/13/2022
|
-1.00 / -8.55%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.90
|
8.05
|
3,700
|
|
|
9/12/2022
|
+0.20 / +1.74%
|
13.10
|
13.10
|
11.60
|
11.70
|
11.70
|
8.80
|
3,100
|
|
|
9/9/2022
|
+1.60 / +13.33%
|
11.80
|
13.60
|
10.20
|
13.60
|
11.50
|
10.23
|
14,700
|
|
|
9/8/2022
|
-1.30 / -10.00%
|
13.60
|
13.60
|
11.70
|
11.70
|
12.00
|
8.80
|
11,700
|
|
|
9/7/2022
|
-0.30 / -2.48%
|
13.90
|
13.90
|
11.80
|
11.80
|
13.00
|
8.88
|
66,300
|
|
|
9/6/2022
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.10
|
55,500
|
|
|
9/5/2022
|
+1.40 / +14.43%
|
11.00
|
11.10
|
10.20
|
11.10
|
10.60
|
8.35
|
49,100
|
|
|
8/31/2022
|
+1.00 / +11.11%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.70
|
7.52
|
3,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|