|
|
Closing price on 10/5/2021
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
14,100 |
| Split-adjusted Price |
7.52 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2021
|
+0.70 / +7.07%
|
10.00
|
10.90
|
10.00
|
10.60
|
10.70
|
7.25
|
8,300
|
|
|
9/15/2021
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.90
|
6.84
|
12,500
|
|
|
9/14/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.56
|
14,500
|
|
|
9/13/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.56
|
1,100
|
|
|
9/10/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
6.56
|
11,400
|
|
|
9/9/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.56
|
1,000
|
|
|
9/8/2021
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
6.43
|
5,700
|
|
|
9/7/2021
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
6.50
|
4,900
|
|
|
9/6/2021
|
+0.10 / +1.04%
|
9.50
|
10.40
|
9.50
|
9.70
|
9.80
|
6.63
|
8,800
|
|
|
9/1/2021
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.60
|
6.50
|
8,700
|
|
|
8/31/2021
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
6.63
|
5,500
|
|
|
8/30/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
6.50
|
29,000
|
|
|
8/27/2021
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
6.56
|
300
|
|
|
8/26/2021
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.50
|
1,000
|
|
|
8/25/2021
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
6.70
|
2,500
|
|
|
8/24/2021
|
-1.10 / -10.68%
|
10.30
|
10.30
|
9.20
|
9.20
|
9.50
|
6.29
|
4,100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.04
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
63,600
|
65.40
|
-0.61%
|
|
|
|
CIG
|
232,600
|
8.11
|
1.12%
|
|
|
|
CKG
|
18,500
|
22.70
|
-1.94%
|
|
|
|
CRE
|
34,400
|
6.83
|
-0.15%
|
|
|
|
DLG
|
1,203,500
|
1.97
|
3.68%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
11,100
|
2.10
|
0.00%
|
|
|
|
DXS
|
1,081,000
|
7.46
|
-0.27%
|
|
|
|
FIR
|
273,400
|
5.15
|
0.39%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|