|
|
Closing price on 2/24/2022
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
8,300 |
| Split-adjusted Price |
8.50 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.20
|
8.50
|
8,300
|
|
|
2/23/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.30
|
8.65
|
4,600
|
|
|
2/22/2022
|
+0.10 / +0.90%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.40
|
8.42
|
9,500
|
|
|
2/21/2022
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.10
|
8.50
|
4,800
|
|
|
2/18/2022
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
8.42
|
7,700
|
|
|
2/17/2022
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.10
|
8.27
|
16,100
|
|
|
2/16/2022
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
8.42
|
2,100
|
|
|
2/15/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
8.57
|
8,800
|
|
|
2/14/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
8.50
|
4,100
|
|
|
2/11/2022
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.30
|
8.42
|
5,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.40
|
8.80
|
8,800
|
|
|
2/9/2022
|
+0.30 / +2.65%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
8.72
|
2,900
|
|
|
2/8/2022
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.30
|
8.80
|
6,500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
8.65
|
10,700
|
|
|
1/28/2022
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.50
|
8.57
|
3,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.80
|
0
|
|
|
1/26/2022
|
+0.40 / +3.64%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.70
|
8.57
|
600
|
|
|
1/25/2022
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
8.27
|
21,300
|
|
|
1/24/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
8.65
|
8,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.40
|
8.72
|
6,700
|
|
|
1/20/2022
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.60
|
8.72
|
4,100
|
|
|
1/19/2022
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.40
|
8.50
|
4,800
|
|
|
1/18/2022
|
-0.70 / -5.69%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
8.72
|
12,200
|
|
|
1/17/2022
|
-1.20 / -9.52%
|
12.60
|
12.60
|
11.40
|
11.40
|
12.30
|
8.57
|
7,400
|
|
|
1/14/2022
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.40
|
12.70
|
12.60
|
9.55
|
16,200
|
|
|
1/13/2022
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.80
|
9.48
|
16,700
|
|
|
1/12/2022
|
-1.30 / -9.09%
|
14.00
|
14.00
|
12.50
|
13.00
|
12.90
|
9.78
|
18,300
|
|
|
1/11/2022
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.30
|
10.53
|
24,700
|
|
|
1/10/2022
|
+0.40 / +2.94%
|
14.00
|
15.50
|
14.00
|
14.00
|
14.70
|
10.53
|
83,900
|
|
|
1/7/2022
|
+0.50 / +3.70%
|
13.70
|
14.00
|
13.20
|
14.00
|
13.60
|
10.53
|
27,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|