|
|
Closing price on 10/30/2023
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
970,400 |
| Split-adjusted Price |
7.69 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
7.69
|
970,400
|
|
|
10/27/2023
|
+0.10 / +1.18%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.70
|
7.60
|
3,800
|
|
|
10/26/2023
|
-0.40 / -4.49%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
7.51
|
8,800
|
|
|
10/25/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
7.87
|
1,800
|
|
|
10/24/2023
|
+0.20 / +2.25%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.90
|
8.04
|
5,300
|
|
|
10/23/2023
|
+0.10 / +1.15%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.90
|
7.78
|
3,800
|
|
|
10/20/2023
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.70
|
7.78
|
2,100
|
|
|
10/19/2023
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.60
|
7.87
|
19,800
|
|
|
10/18/2023
|
-0.50 / -5.56%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.70
|
7.51
|
16,600
|
|
|
10/17/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.96
|
18,000
|
|
|
10/16/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.10
|
8.13
|
2,100
|
|
|
10/13/2023
|
-0.40 / -4.21%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
8.04
|
6,600
|
|
|
10/12/2023
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.50
|
8.31
|
11,500
|
|
|
10/11/2023
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
8.22
|
3,300
|
|
|
10/10/2023
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
8.04
|
12,300
|
|
|
10/9/2023
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.90
|
8.04
|
2,400
|
|
|
10/6/2023
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.90
|
7.96
|
4,000
|
|
|
10/5/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.69
|
4,600
|
|
|
10/4/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.20
|
9.00
|
8.70
|
7.96
|
17,000
|
|
|
10/3/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.50
|
9.20
|
8.90
|
8.13
|
18,300
|
|
|
10/2/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.13
|
18,000
|
|
|
9/29/2023
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.20
|
8.31
|
4,000
|
|
|
9/28/2023
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
7.87
|
4,100
|
|
|
9/27/2023
|
-0.10 / -1.09%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
8.04
|
22,200
|
|
|
9/26/2023
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.20
|
8.04
|
47,600
|
|
|
9/25/2023
|
-0.50 / -5.21%
|
9.40
|
9.90
|
9.10
|
9.10
|
9.40
|
8.04
|
53,400
|
|
|
9/22/2023
|
-0.60 / -5.66%
|
10.10
|
10.40
|
9.20
|
10.00
|
9.60
|
8.84
|
90,900
|
|
|
9/21/2023
|
-1.40 / -11.97%
|
11.30
|
11.50
|
10.30
|
10.30
|
10.60
|
9.10
|
55,200
|
|
|
9/20/2023
|
+0.50 / +4.42%
|
11.60
|
12.50
|
11.20
|
11.80
|
11.70
|
10.43
|
54,800
|
|
|
9/19/2023
|
+1.50 / +14.56%
|
11.80
|
11.80
|
10.30
|
11.80
|
11.30
|
10.43
|
184,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|