|
|
Closing price on 4/4/2022
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
13,500 |
| Split-adjusted Price |
8.88 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/4/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.40
|
500
|
|
|
3/3/2022
|
+0.10 / +0.81%
|
11.60
|
12.80
|
11.60
|
12.50
|
12.50
|
9.40
|
1,900
|
|
|
3/2/2022
|
+0.30 / +2.65%
|
11.50
|
12.90
|
11.50
|
11.60
|
12.40
|
8.72
|
6,100
|
|
|
3/1/2022
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
8.50
|
3,400
|
|
|
2/28/2022
|
+0.20 / +1.80%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
8.50
|
4,500
|
|
|
2/25/2022
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
8.35
|
10,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|