|
|
Closing price on 10/28/2021
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
9.20 |
| Volume |
25,600 |
| Split-adjusted Price |
7.97 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
-0.10 / -0.93%
|
11.00
|
11.60
|
9.20
|
10.60
|
10.80
|
7.97
|
25,600
|
|
|
10/27/2021
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.70
|
8.20
|
16,700
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.05
|
13,100
|
|
|
10/25/2021
|
+1.10 / +10.48%
|
10.60
|
11.60
|
10.40
|
11.60
|
10.70
|
8.72
|
21,600
|
|
|
10/22/2021
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.50
|
8.05
|
36,900
|
|
|
10/21/2021
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.20
|
7.90
|
72,500
|
|
|
10/20/2021
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.90
|
7.52
|
12,800
|
|
|
10/19/2021
|
-0.10 / -0.99%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.20
|
7.52
|
4,000
|
|
|
10/18/2021
|
+0.40 / +4.12%
|
9.70
|
10.40
|
9.70
|
10.10
|
10.10
|
7.60
|
36,400
|
|
|
10/15/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.30
|
2,500
|
|
|
10/14/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
7.37
|
10,300
|
|
|
10/13/2021
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
7.37
|
16,600
|
|
|
10/12/2021
|
-0.30 / -3.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
7.30
|
35,600
|
|
|
10/11/2021
|
+0.40 / +4.21%
|
9.60
|
10.10
|
9.60
|
9.90
|
10.00
|
7.45
|
8,200
|
|
|
10/8/2021
|
-0.10 / -1.04%
|
9.50
|
9.90
|
9.40
|
9.50
|
9.50
|
7.15
|
13,800
|
|
|
10/7/2021
|
-0.10 / -1.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.60
|
7.15
|
13,300
|
|
|
10/6/2021
|
-0.20 / -2.04%
|
10.20
|
10.20
|
9.50
|
9.60
|
9.60
|
7.22
|
3,300
|
|
|
10/5/2021
|
-0.10 / -0.99%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.80
|
7.52
|
14,100
|
|
|
10/4/2021
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.60
|
10.10
|
10.10
|
7.60
|
6,300
|
|
|
10/1/2021
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.70
|
11.00
|
11.00
|
7.52
|
20,800
|
|
|
9/30/2021
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.70
|
7.45
|
22,700
|
|
|
9/29/2021
|
-0.30 / -2.80%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
7.11
|
21,500
|
|
|
9/28/2021
|
-0.60 / -5.41%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
7.18
|
20,000
|
|
|
9/27/2021
|
-0.40 / -3.57%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.10
|
7.38
|
22,100
|
|
|
9/24/2021
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.20
|
7.86
|
11,900
|
|
|
9/23/2021
|
+0.70 / +6.60%
|
10.60
|
11.60
|
10.40
|
11.30
|
11.00
|
7.73
|
30,400
|
|
|
9/22/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
7.25
|
22,800
|
|
|
9/21/2021
|
-0.30 / -2.80%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.50
|
7.11
|
15,100
|
|
|
9/20/2021
|
+0.40 / +3.96%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.70
|
7.18
|
28,600
|
|
|
9/17/2021
|
-0.50 / -4.67%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.10
|
6.97
|
12,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|