|
|
Closing price on 10/20/2023
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
2,100 |
| Split-adjusted Price |
7.66 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.70
|
7.66
|
2,100
|
|
|
10/19/2023
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.60
|
7.75
|
19,800
|
|
|
10/18/2023
|
-0.50 / -5.56%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.70
|
7.40
|
16,600
|
|
|
10/17/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.84
|
18,000
|
|
|
10/16/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.10
|
8.01
|
2,100
|
|
|
10/13/2023
|
-0.40 / -4.21%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
7.93
|
6,600
|
|
|
10/12/2023
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.50
|
8.19
|
11,500
|
|
|
10/11/2023
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
8.10
|
3,300
|
|
|
10/10/2023
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
7.93
|
12,300
|
|
|
10/9/2023
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.90
|
7.93
|
2,400
|
|
|
10/6/2023
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.90
|
7.84
|
4,000
|
|
|
10/5/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.58
|
4,600
|
|
|
10/4/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.20
|
9.00
|
8.70
|
7.84
|
17,000
|
|
|
10/3/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.50
|
9.20
|
8.90
|
8.01
|
18,300
|
|
|
10/2/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.01
|
18,000
|
|
|
9/29/2023
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.20
|
8.19
|
4,000
|
|
|
9/28/2023
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
7.75
|
4,100
|
|
|
9/27/2023
|
-0.10 / -1.09%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
7.93
|
22,200
|
|
|
9/26/2023
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.20
|
7.93
|
47,600
|
|
|
9/25/2023
|
-0.50 / -5.21%
|
9.40
|
9.90
|
9.10
|
9.10
|
9.40
|
7.93
|
53,400
|
|
|
9/22/2023
|
-0.60 / -5.66%
|
10.10
|
10.40
|
9.20
|
10.00
|
9.60
|
8.71
|
90,900
|
|
|
9/21/2023
|
-1.40 / -11.97%
|
11.30
|
11.50
|
10.30
|
10.30
|
10.60
|
8.97
|
55,200
|
|
|
9/20/2023
|
+0.50 / +4.42%
|
11.60
|
12.50
|
11.20
|
11.80
|
11.70
|
10.28
|
54,800
|
|
|
9/19/2023
|
+1.50 / +14.56%
|
11.80
|
11.80
|
10.30
|
11.80
|
11.30
|
10.28
|
184,200
|
|
|
9/18/2023
|
+1.30 / +14.13%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.30
|
9.14
|
55,900
|
|
|
9/15/2023
|
+0.60 / +6.32%
|
9.40
|
10.10
|
9.00
|
10.10
|
9.20
|
8.80
|
95,200
|
|
|
9/14/2023
|
-0.10 / -1.05%
|
10.30
|
10.30
|
9.30
|
9.40
|
9.50
|
8.19
|
18,200
|
|
|
9/13/2023
|
+0.10 / +1.01%
|
10.70
|
10.70
|
9.00
|
10.00
|
9.50
|
8.71
|
79,900
|
|
|
9/12/2023
|
-1.00 / -9.01%
|
9.70
|
10.40
|
9.60
|
10.10
|
9.90
|
8.80
|
27,600
|
|
|
9/11/2023
|
-0.40 / -3.85%
|
11.00
|
11.90
|
9.70
|
10.00
|
11.10
|
8.71
|
103,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,067,900
|
43.35
|
-2.47%
|
|
|
|
CIG
|
5,700
|
7.00
|
0.00%
|
|
|
|
CKG
|
22,100
|
6.07
|
-0.49%
|
|
|
|
CRE
|
395,700
|
6.72
|
-0.88%
|
|
|
|
DLG
|
249,600
|
2.27
|
0.00%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
55,400
|
1.90
|
0.00%
|
|
|
|
DXS
|
3,642,100
|
6.07
|
-1.46%
|
|
|
|
FIR
|
82,300
|
4.09
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|