|
Closing price on 11/14/2022
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
20,200 |
| Split-adjusted Price |
5.64 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
+0.50 / +7.14%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.00
|
5.64
|
20,200
|
|
|
11/11/2022
|
+0.40 / +5.48%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.00
|
5.79
|
3,200
|
|
|
11/10/2022
|
+1.00 / +14.29%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.30
|
6.02
|
400
|
|
|
11/9/2022
|
+1.00 / +14.29%
|
7.00
|
8.00
|
6.90
|
8.00
|
7.00
|
6.02
|
9,000
|
|
|
11/8/2022
|
-1.10 / -13.92%
|
6.80
|
8.00
|
6.80
|
6.80
|
7.00
|
5.11
|
29,800
|
|
|
11/7/2022
|
-1.30 / -14.44%
|
7.70
|
9.00
|
7.70
|
7.70
|
7.90
|
5.79
|
6,800
|
|
|
11/4/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.77
|
100
|
|
|
11/3/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
6.77
|
600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.69
|
200
|
|
|
11/1/2022
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.69
|
100
|
|
|
10/31/2022
|
-0.20 / -2.30%
|
9.00
|
9.00
|
7.70
|
8.50
|
8.50
|
6.39
|
1,100
|
|
|
10/28/2022
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.70
|
6.39
|
1,800
|
|
|
10/27/2022
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.80
|
6.77
|
15,200
|
|
|
10/26/2022
|
-1.40 / -14.14%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.39
|
1,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.45
|
0
|
|
|
10/24/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.45
|
0
|
|
|
10/21/2022
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.45
|
100
|
|
|
10/20/2022
|
+1.00 / +11.76%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.30
|
7.15
|
1,600
|
|
|
10/19/2022
|
-1.50 / -15.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.39
|
100
|
|
|
10/18/2022
|
-0.30 / -2.78%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.00
|
7.90
|
300
|
|
|
10/17/2022
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.12
|
100
|
|
|
10/14/2022
|
+0.70 / +7.29%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.20
|
7.75
|
600
|
|
|
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
|
|
|