|
|
Closing price on 11/23/2023
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
4,100 |
| Split-adjusted Price |
7.87 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
7.87
|
4,100
|
|
|
11/22/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
7.69
|
5,000
|
|
|
11/21/2023
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
7.69
|
5,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
7.60
|
7,200
|
|
|
11/17/2023
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.50
|
8.70
|
8.60
|
7.69
|
13,400
|
|
|
11/16/2023
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
7.78
|
1,100
|
|
|
11/15/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.70
|
7.78
|
14,000
|
|
|
11/14/2023
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.10
|
8.70
|
8.80
|
7.69
|
12,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
7.87
|
3,800
|
|
|
11/10/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
7.96
|
7,900
|
|
|
11/9/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
7.87
|
1,800
|
|
|
11/8/2023
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.80
|
7.60
|
6,500
|
|
|
11/7/2023
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
7.87
|
4,100
|
|
|
11/6/2023
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
7.78
|
3,200
|
|
|
11/3/2023
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.90
|
7.96
|
4,900
|
|
|
11/2/2023
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.60
|
7.78
|
8,300
|
|
|
11/1/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
7.60
|
7,000
|
|
|
10/31/2023
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
7.60
|
8,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,137,000
|
63.80
|
-2.15%
|
|
|
|
CIG
|
70,200
|
4.80
|
-1.03%
|
|
|
|
CKG
|
419,100
|
25.45
|
-0.20%
|
|
|
|
CRE
|
104,700
|
8.00
|
0.00%
|
|
|
|
DLG
|
1,502,700
|
1.90
|
-6.86%
|
|
|
|
DLR
|
100
|
11.90
|
0.00%
|
|
|
|
DTI
|
7,000
|
3.20
|
-3.03%
|
|
|
|
DXS
|
1,264,300
|
7.08
|
-2.88%
|
|
|
|
FIR
|
453,300
|
6.90
|
-1.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|