Closing price on 4/18/2023
|
|
Open |
7.40 |
High |
8.00 |
Low |
7.30 |
Volume |
3,300 |
Split-adjusted Price |
6.38 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2023
|
0.00 / 0.00%
|
7.40
|
8.00
|
7.30
|
8.00
|
7.40
|
6.38
|
3,300
|
|
4/17/2023
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.38
|
100
|
|
4/14/2023
|
-0.50 / -6.41%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.30
|
5.82
|
4,200
|
|
4/13/2023
|
-1.00 / -12.50%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.80
|
5.58
|
23,300
|
|
4/12/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.38
|
0
|
|
4/11/2023
|
+0.60 / +8.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.38
|
2,000
|
|
4/10/2023
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.90
|
100
|
|
4/7/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.00
|
5.58
|
1,900
|
|
4/6/2023
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.58
|
100
|
|
4/5/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
5.74
|
200
|
|
4/4/2023
|
+0.80 / +12.50%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.74
|
100
|
|
4/3/2023
|
0.00 / 0.00%
|
6.30
|
7.30
|
6.30
|
7.30
|
6.40
|
5.82
|
1,700
|
|
3/31/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.82
|
0
|
|
3/30/2023
|
-0.40 / -5.19%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.82
|
500
|
|
3/29/2023
|
+0.20 / +2.82%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.70
|
5.82
|
200
|
|
3/28/2023
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.10
|
5.74
|
1,000
|
|
3/27/2023
|
-0.10 / -1.35%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.00
|
5.82
|
3,000
|
|
3/24/2023
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.90
|
400
|
|
3/23/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.98
|
0
|
|
3/22/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.98
|
0
|
|
3/21/2023
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.98
|
1,000
|
|
3/20/2023
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.58
|
100
|
|
3/17/2023
|
+0.40 / +5.71%
|
6.80
|
7.40
|
6.50
|
7.40
|
6.90
|
5.90
|
800
|
|
3/16/2023
|
+0.80 / +11.43%
|
7.00
|
7.80
|
6.90
|
7.80
|
7.00
|
6.22
|
2,700
|
|
3/15/2023
|
-0.90 / -11.39%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.58
|
700
|
|
3/14/2023
|
+0.70 / +9.72%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.30
|
700
|
|
3/13/2023
|
+0.90 / +13.85%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.20
|
5.90
|
7,300
|
|
3/10/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
20,900
|
|
3/9/2023
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.18
|
200
|
|
3/8/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.78
|
1,500
|
|
|