|
|
Closing price on 11/16/2021
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
14.00 |
| Volume |
14,700 |
| Split-adjusted Price |
11.28 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
-0.40 / -2.60%
|
15.90
|
15.90
|
14.00
|
15.00
|
15.10
|
11.28
|
14,700
|
|
|
11/15/2021
|
+2.00 / +14.49%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.40
|
11.88
|
58,500
|
|
|
11/12/2021
|
+1.30 / +9.63%
|
14.60
|
14.80
|
13.50
|
14.80
|
13.80
|
11.13
|
35,000
|
|
|
11/11/2021
|
+1.10 / +8.21%
|
13.40
|
14.80
|
13.10
|
14.50
|
13.50
|
10.91
|
27,600
|
|
|
11/10/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.40
|
10.08
|
14,000
|
|
|
11/9/2021
|
-1.90 / -12.75%
|
14.40
|
14.40
|
12.70
|
13.00
|
13.40
|
9.78
|
59,100
|
|
|
11/8/2021
|
-0.20 / -1.36%
|
16.30
|
16.30
|
14.50
|
14.50
|
14.87
|
10.91
|
12,100
|
|
|
11/5/2021
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.40
|
14.80
|
14.70
|
11.13
|
9,700
|
|
|
11/4/2021
|
-1.90 / -11.24%
|
16.70
|
16.70
|
14.40
|
15.00
|
14.80
|
11.28
|
23,200
|
|
|
11/3/2021
|
0.00 / 0.00%
|
18.00
|
18.50
|
14.20
|
16.10
|
16.90
|
12.11
|
102,000
|
|
|
11/2/2021
|
+2.10 / +15.00%
|
13.90
|
16.10
|
13.90
|
16.10
|
16.10
|
12.11
|
74,000
|
|
|
11/1/2021
|
+1.80 / +14.75%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
10.53
|
19,400
|
|
|
10/29/2021
|
+1.60 / +14.81%
|
10.90
|
12.40
|
10.90
|
12.40
|
12.20
|
9.33
|
65,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|