Closing price on 4/22/2021
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.00 |
Volume |
10,700 |
Split-adjusted Price |
5.47 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2021
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
5.47
|
10,700
|
|
4/20/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
0
|
|
4/19/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.22
|
5.61
|
8,100
|
|
4/16/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
5,200
|
|
4/15/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.15
|
5.61
|
4,600
|
|
4/14/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
0
|
|
4/13/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.18
|
5.61
|
9,700
|
|
4/12/2021
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.16
|
5.61
|
9,100
|
|
4/9/2021
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
3,600
|
|
4/8/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
17,200
|
|
4/7/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
3,000
|
|
4/6/2021
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.47
|
5,000
|
|
4/5/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.20
|
0
|
|
4/2/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.20
|
0
|
|
4/1/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.20
|
0
|
|
3/31/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.20
|
0
|
|
3/30/2021
|
-1.00 / -11.63%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.20
|
900
|
|
3/29/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
0
|
|
3/26/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
0
|
|
3/25/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
0
|
|
3/24/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
0
|
|
3/23/2021
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.61
|
5.95
|
900
|
|
3/22/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
0
|
|
3/19/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
0
|
|
3/18/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
0
|
|
3/17/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
0
|
|
3/16/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
0
|
|
3/15/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
600
|
|
3/12/2021
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
10,500
|
|
3/11/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.95
|
0
|
|
|