Closing price on 11/6/2020
|
|
Open |
7.00 |
High |
7.00 |
Low |
7.00 |
Volume |
100 |
Split-adjusted Price |
4.79 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2020
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.79
|
100
|
|
11/5/2020
|
+0.60 / +10.17%
|
6.50
|
6.50
|
5.70
|
6.50
|
6.45
|
4.44
|
1,700
|
|
11/4/2020
|
-1.00 / -14.49%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.03
|
100
|
|
11/3/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.72
|
0
|
|
11/2/2020
|
+0.80 / +13.11%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.72
|
100
|
|
10/30/2020
|
+0.90 / +16.07%
|
6.40
|
6.50
|
5.60
|
6.50
|
6.13
|
4.44
|
600
|
|
10/29/2020
|
-0.80 / -12.50%
|
6.40
|
6.40
|
5.60
|
5.60
|
6.37
|
3.83
|
2,600
|
|
10/28/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.38
|
700
|
|
10/27/2020
|
-0.50 / -7.14%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
4.44
|
2,300
|
|
10/26/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.79
|
0
|
|
10/23/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.79
|
0
|
|
10/22/2020
|
-1.20 / -14.63%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.79
|
0
|
|
10/21/2020
|
-0.30 / -3.53%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.03
|
4.91
|
5,200
|
|
10/20/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.09
|
300
|
|
10/19/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.09
|
0
|
|
10/16/2020
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.09
|
2,200
|
|
10/15/2020
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.54
|
5.15
|
5,400
|
|
10/14/2020
|
+0.50 / +6.25%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.29
|
5.09
|
9,200
|
|
10/13/2020
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
4.79
|
10,400
|
|
10/12/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.89
|
4.67
|
17,400
|
|
10/9/2020
|
-0.30 / -3.70%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
4.67
|
4,300
|
|
10/8/2020
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.79
|
4.85
|
22,400
|
|
10/7/2020
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.67
|
4,100
|
|
10/6/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.84
|
4.73
|
5,400
|
|
10/5/2020
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.77
|
4.67
|
33,700
|
|
10/2/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.61
|
14,800
|
|
10/1/2020
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
4.55
|
9,900
|
|
9/30/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.43
|
15,000
|
|
9/29/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.43
|
0
|
|
9/28/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.43
|
0
|
|
|