|
Closing price on 12/22/2021
|
|
Open |
13.10 |
High |
13.80 |
Low |
13.00 |
Volume |
19,500 |
Split-adjusted Price |
10.15 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2021
|
+0.20 / +1.50%
|
13.10
|
13.80
|
13.00
|
13.50
|
13.30
|
10.15
|
19,500
|
|
12/21/2021
|
-0.50 / -3.68%
|
13.10
|
13.50
|
13.00
|
13.10
|
13.30
|
9.85
|
14,800
|
|
12/20/2021
|
-1.10 / -7.38%
|
13.10
|
13.90
|
13.10
|
13.80
|
13.60
|
10.38
|
8,700
|
|
12/17/2021
|
0.00 / 0.00%
|
14.60
|
15.70
|
14.40
|
14.40
|
14.90
|
10.83
|
36,400
|
|
12/16/2021
|
+1.60 / +12.21%
|
13.40
|
14.80
|
13.40
|
14.70
|
14.40
|
11.06
|
66,600
|
|
12/15/2021
|
+0.60 / +4.69%
|
12.50
|
13.40
|
12.00
|
13.40
|
13.10
|
10.08
|
41,500
|
|
12/14/2021
|
+0.40 / +3.17%
|
12.60
|
13.80
|
12.50
|
13.00
|
12.80
|
9.78
|
24,000
|
|
12/13/2021
|
-0.30 / -2.33%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
9.48
|
3,700
|
|
12/10/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
9.70
|
6,600
|
|
12/9/2021
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.90
|
9.78
|
2,400
|
|
12/8/2021
|
-0.70 / -5.22%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
9.55
|
3,000
|
|
12/7/2021
|
+0.20 / +1.56%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.40
|
9.78
|
2,300
|
|
12/6/2021
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.80
|
9.40
|
11,100
|
|
12/3/2021
|
-0.20 / -1.52%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.10
|
9.78
|
10,000
|
|
12/2/2021
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.00
|
13.20
|
13.17
|
9.93
|
5,400
|
|
12/1/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.10
|
9.93
|
5,100
|
|
11/30/2021
|
+0.30 / +2.33%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.20
|
9.93
|
15,300
|
|
11/29/2021
|
+0.60 / +4.62%
|
13.00
|
13.80
|
12.00
|
13.60
|
12.90
|
10.23
|
27,600
|
|
11/26/2021
|
-0.30 / -2.27%
|
13.00
|
13.50
|
12.90
|
12.90
|
13.00
|
9.70
|
8,000
|
|
11/25/2021
|
+0.10 / +0.75%
|
13.20
|
13.70
|
12.80
|
13.40
|
13.20
|
10.08
|
12,900
|
|
11/24/2021
|
-0.80 / -5.88%
|
13.30
|
13.40
|
12.80
|
12.80
|
13.30
|
9.63
|
8,600
|
|
11/23/2021
|
-0.50 / -3.57%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.60
|
10.15
|
22,200
|
|
11/22/2021
|
+0.10 / +0.70%
|
14.20
|
14.40
|
13.80
|
14.30
|
14.00
|
10.76
|
12,300
|
|
11/19/2021
|
-0.30 / -2.04%
|
14.30
|
14.70
|
13.80
|
14.40
|
14.20
|
10.83
|
29,400
|
|
11/18/2021
|
-0.20 / -1.36%
|
15.40
|
15.40
|
14.40
|
14.50
|
14.70
|
10.91
|
19,400
|
|
11/17/2021
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
11.06
|
12,600
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|