|
Closing price on 5/10/2022
|
|
| Open |
10.00 |
| High |
10.70 |
| Low |
8.90 |
| Volume |
3,000 |
| Split-adjusted Price |
7.45 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.50 / -4.81%
|
10.00
|
10.70
|
8.90
|
9.90
|
10.00
|
7.45
|
3,000
|
|
|
5/9/2022
|
0.00 / 0.00%
|
9.80
|
10.90
|
9.80
|
10.90
|
10.40
|
8.20
|
200
|
|
|
5/6/2022
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.10
|
11.20
|
10.90
|
8.42
|
700
|
|
|
5/5/2022
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
7.90
|
5,100
|
|
|
5/4/2022
|
-0.30 / -2.86%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.60
|
7.67
|
500
|
|
|
4/29/2022
|
+1.10 / +10.68%
|
11.70
|
11.70
|
10.20
|
11.40
|
10.50
|
8.57
|
1,700
|
|
|
4/28/2022
|
-0.80 / -7.34%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.30
|
7.60
|
700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.20
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
10.50
|
10.90
|
9.50
|
10.90
|
10.90
|
8.20
|
9,200
|
|
|
4/25/2022
|
-0.60 / -5.31%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.90
|
8.05
|
3,600
|
|
|
4/22/2022
|
-0.70 / -6.14%
|
12.50
|
12.50
|
10.70
|
10.70
|
11.30
|
8.05
|
300
|
|
|
4/21/2022
|
-1.50 / -12.71%
|
10.20
|
12.00
|
10.10
|
10.30
|
11.40
|
7.75
|
1,500
|
|
|
4/20/2022
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.80
|
8.65
|
5,100
|
|
|
4/19/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.03
|
500
|
|
|
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
|
|
|