Closing price on 5/9/2024
|
|
Open |
10.30 |
High |
10.40 |
Low |
10.30 |
Volume |
11,100 |
Split-adjusted Price |
9.19 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/10/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
7.96
|
7,500
|
|
4/9/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.87
|
2,700
|
|
4/8/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
7.96
|
7,200
|
|
4/5/2024
|
+0.10 / +1.14%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
7.87
|
5,400
|
|
4/4/2024
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.87
|
6,700
|
|
4/3/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.60
|
7.78
|
3,800
|
|
4/2/2024
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
7.78
|
200
|
|
4/1/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.51
|
0
|
|
3/29/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.51
|
0
|
|
3/28/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.51
|
0
|
|
3/27/2024
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.50
|
7.43
|
800
|
|
3/26/2024
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.78
|
100
|
|
3/25/2024
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.60
|
200
|
|
|