|
Closing price on 5/28/2024
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
15,500 |
| Split-adjusted Price |
9.72 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.30 / +2.80%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.10
|
9.72
|
15,500
|
|
|
5/27/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
9.46
|
5,600
|
|
|
5/24/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
9.46
|
4,500
|
|
|
5/23/2024
|
+0.40 / +3.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
9.28
|
500
|
|
|
5/22/2024
|
+0.20 / +1.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.10
|
9.37
|
3,100
|
|
|
5/21/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
9.19
|
7,900
|
|
|
5/20/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
0
|
|
|
5/17/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
0
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
0
|
|
|
5/15/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
0
|
|
|
5/14/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
0
|
|
|
5/13/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
0
|
|
|
5/10/2024
|
+0.40 / +3.88%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.60
|
9.46
|
1,100
|
|
|
5/9/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
9.19
|
11,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
15,500
|
|
|
5/7/2024
|
+0.10 / +0.98%
|
9.20
|
10.30
|
9.20
|
10.30
|
10.30
|
9.10
|
16,900
|
|
|
5/6/2024
|
-1.00 / -9.80%
|
10.20
|
10.20
|
9.20
|
9.20
|
10.20
|
8.13
|
10,100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.02
|
1,200
|
|
|
5/2/2024
|
0.00 / 0.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
10.20
|
9.10
|
17,200
|
|
|
4/26/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
20,000
|
|
|
4/25/2024
|
+1.30 / +14.44%
|
9.10
|
10.30
|
9.10
|
10.30
|
10.30
|
9.10
|
111,500
|
|
|
4/24/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.96
|
0
|
|
|
4/23/2024
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.96
|
400
|
|
|
4/22/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.78
|
2,500
|
|
|
4/19/2024
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
7.87
|
1,000
|
|
|
4/17/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
7.78
|
6,100
|
|
|
4/16/2024
|
-0.20 / -2.22%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
7.78
|
11,000
|
|
|
4/15/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.96
|
10,600
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.96
|
4,000
|
|
|
4/11/2024
|
+0.10 / +1.12%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
7.96
|
2,400
|
|
|