Closing price on 5/31/2021
|
|
Open |
8.00 |
High |
8.40 |
Low |
8.00 |
Volume |
24,500 |
Split-adjusted Price |
5.68 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2021
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
5.68
|
24,500
|
|
5/28/2021
|
-0.30 / -3.53%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
5.61
|
9,300
|
|
5/27/2021
|
+0.30 / +3.70%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.50
|
5.74
|
1,800
|
|
5/26/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.10
|
5.47
|
2,300
|
|
5/25/2021
|
-1.40 / -14.89%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
5.47
|
10,100
|
|
5/24/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.43
|
0
|
|
5/21/2021
|
+0.50 / +5.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.43
|
500
|
|
5/20/2021
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.09
|
300
|
|
5/19/2021
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.68
|
100
|
|
5/18/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.61
|
0
|
|
5/17/2021
|
+0.20 / +2.50%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.23
|
5.61
|
2,100
|
|
5/14/2021
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
5.47
|
7,000
|
|
5/13/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.68
|
0
|
|
5/12/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.68
|
0
|
|
5/11/2021
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.68
|
2,100
|
|
5/10/2021
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
3,400
|
|
5/7/2021
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.29
|
5.61
|
5,500
|
|
5/6/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
7,000
|
|
5/5/2021
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.53
|
5.74
|
3,300
|
|
5/4/2021
|
-0.10 / -1.18%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.31
|
5.74
|
4,800
|
|
4/29/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
5.81
|
3,300
|
|
4/28/2021
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
5.81
|
14,400
|
|
4/27/2021
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
5.74
|
6,400
|
|
4/26/2021
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.22
|
5.68
|
18,900
|
|
4/23/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.54
|
0
|
|
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
|
|
|