|
Closing price on 12/5/2023
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.90 |
Volume |
0 |
Split-adjusted Price |
8.90 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
12/4/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3,400
|
|
12/1/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
11/30/2023
|
-0.10 / -1.14%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.80
|
8.70
|
400
|
|
11/29/2023
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
9.00
|
2,700
|
|
11/28/2023
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
1,100
|
|
11/27/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
11/24/2023
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.90
|
9.20
|
2,600
|
|
11/23/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.90
|
4,100
|
|
11/22/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
8.70
|
5,000
|
|
11/21/2023
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
5,600
|
|
11/20/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
7,200
|
|
11/17/2023
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.50
|
8.70
|
8.60
|
8.70
|
13,400
|
|
11/16/2023
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
1,100
|
|
11/15/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.70
|
8.80
|
14,000
|
|
11/14/2023
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.10
|
8.70
|
8.80
|
8.70
|
12,700
|
|
11/13/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
3,800
|
|
11/10/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
7,900
|
|
11/9/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
1,800
|
|
11/8/2023
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.80
|
8.60
|
6,500
|
|
11/7/2023
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
4,100
|
|
11/6/2023
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
3,200
|
|
11/3/2023
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
4,900
|
|
11/2/2023
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.60
|
8.80
|
8,300
|
|
11/1/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
7,000
|
|
10/31/2023
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
8,100
|
|
10/30/2023
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
970,400
|
|
10/27/2023
|
+0.10 / +1.18%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.70
|
8.60
|
3,800
|
|
10/26/2023
|
-0.40 / -4.49%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
8.50
|
8,800
|
|
10/25/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
1,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
2,045,300
|
62.90
|
6.97%
|
|
|
CIG
|
240,100
|
5.70
|
6.54%
|
|
|
CKG
|
37,100
|
21.65
|
0.70%
|
|
|
CRE
|
472,200
|
8.56
|
1.42%
|
|
|
DLG
|
952,800
|
2.06
|
0.00%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
46,200
|
3.50
|
2.94%
|
|
|
DXS
|
8,977,800
|
7.81
|
6.99%
|
|
|
FIR
|
1,257,900
|
7.09
|
3.50%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|