|
|
Closing price on 4/18/2022
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
1,300 |
| Split-adjusted Price |
9.03 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.00 / -7.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
9.03
|
1,300
|
|
|
4/15/2022
|
+0.80 / +6.56%
|
11.50
|
13.00
|
11.50
|
13.00
|
13.00
|
9.78
|
26,000
|
|
|
4/14/2022
|
+1.10 / +9.73%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.20
|
9.33
|
28,700
|
|
|
4/13/2022
|
+0.30 / +2.73%
|
12.60
|
12.60
|
11.00
|
11.30
|
11.30
|
8.50
|
3,600
|
|
|
4/12/2022
|
-1.00 / -8.26%
|
11.80
|
11.80
|
10.90
|
11.10
|
11.00
|
8.35
|
4,600
|
|
|
4/8/2022
|
-0.60 / -4.84%
|
12.80
|
12.80
|
11.80
|
11.80
|
12.10
|
8.88
|
3,200
|
|
|
4/7/2022
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.40
|
9.03
|
5,800
|
|
|
4/6/2022
|
+0.50 / +4.17%
|
12.00
|
12.90
|
12.00
|
12.50
|
12.30
|
9.40
|
9,000
|
|
|
4/5/2022
|
+0.40 / +3.48%
|
11.60
|
12.10
|
11.60
|
11.90
|
12.00
|
8.95
|
2,000
|
|
|
4/4/2022
|
-1.70 / -12.59%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.50
|
8.88
|
13,500
|
|
|
4/1/2022
|
+1.40 / +11.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.15
|
100
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.10
|
0
|
|
|
3/30/2022
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.00
|
12.50
|
12.10
|
9.40
|
11,800
|
|
|
3/29/2022
|
+1.00 / +8.47%
|
11.80
|
12.90
|
11.80
|
12.80
|
12.70
|
9.63
|
900
|
|
|
3/28/2022
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.88
|
1,100
|
|
|
3/25/2022
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.70
|
8.88
|
4,300
|
|
|
3/24/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.10
|
0
|
|
|
3/23/2022
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.10
|
9.18
|
7,300
|
|
|
3/22/2022
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
9.03
|
3,500
|
|
|
3/21/2022
|
+0.60 / +5.04%
|
11.50
|
13.00
|
11.50
|
12.50
|
12.50
|
9.40
|
700
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.90
|
8.88
|
600
|
|
|
3/17/2022
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.80
|
8.80
|
4,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.03
|
1,500
|
|
|
3/15/2022
|
+0.40 / +3.45%
|
11.50
|
12.20
|
11.50
|
12.00
|
12.00
|
9.03
|
3,600
|
|
|
3/14/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.60
|
8.65
|
2,800
|
|
|
3/11/2022
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.50
|
8.72
|
2,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
8.80
|
1,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
8.72
|
1,000
|
|
|
3/8/2022
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.60
|
8.50
|
9,000
|
|
|
3/7/2022
|
-0.90 / -7.20%
|
12.20
|
12.20
|
11.40
|
11.60
|
11.90
|
8.72
|
6,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
594,700
|
60.10
|
2.56%
|
|
|
|
CIG
|
252,200
|
8.04
|
0.12%
|
|
|
|
CKG
|
90,400
|
13.70
|
0.37%
|
|
|
|
CRE
|
114,100
|
8.36
|
-0.83%
|
|
|
|
DLG
|
1,226,700
|
2.23
|
-1.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
596,800
|
2.50
|
-10.71%
|
|
|
|
DXS
|
2,738,400
|
8.78
|
0.92%
|
|
|
|
FIR
|
462,600
|
9.16
|
0.99%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|