|
Closing price on 6/14/2023
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
8.70 |
| Volume |
12,400 |
| Split-adjusted Price |
7.57 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
+0.10 / +1.06%
|
10.80
|
10.80
|
8.70
|
9.50
|
9.40
|
7.57
|
12,400
|
|
|
6/13/2023
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.00
|
9.50
|
9.40
|
7.57
|
6,100
|
|
|
6/12/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.50
|
9.90
|
9.90
|
7.89
|
7,500
|
|
|
6/9/2023
|
-0.20 / -1.87%
|
9.60
|
10.60
|
9.40
|
10.50
|
9.90
|
8.37
|
22,000
|
|
|
6/8/2023
|
-0.80 / -7.77%
|
11.20
|
11.20
|
9.50
|
9.50
|
10.70
|
7.57
|
12,700
|
|
|
6/7/2023
|
+1.10 / +11.22%
|
11.00
|
11.20
|
9.70
|
10.90
|
10.30
|
8.69
|
27,700
|
|
|
6/6/2023
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.81
|
21,600
|
|
|
6/5/2023
|
+1.10 / +14.47%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.60
|
6.94
|
15,800
|
|
|
6/2/2023
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
6.06
|
5,900
|
|
|
6/1/2023
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.50
|
6.14
|
5,800
|
|
|
5/31/2023
|
+0.10 / +1.35%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
5.98
|
1,900
|
|
|
5/30/2023
|
+0.10 / +1.37%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
5.90
|
10,800
|
|
|
5/29/2023
|
+0.40 / +5.71%
|
7.00
|
7.60
|
7.00
|
7.40
|
7.30
|
5.90
|
6,800
|
|
|
5/26/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
5.66
|
5,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
5.66
|
2,800
|
|
|
5/24/2023
|
-0.10 / -1.37%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.10
|
5.74
|
4,900
|
|
|
5/23/2023
|
-0.20 / -2.67%
|
7.60
|
7.60
|
6.80
|
7.30
|
7.30
|
5.82
|
2,400
|
|
|
5/22/2023
|
+0.50 / +6.94%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.50
|
6.14
|
400
|
|
|
5/19/2023
|
-0.80 / -9.88%
|
7.40
|
7.60
|
7.00
|
7.30
|
7.20
|
5.82
|
1,800
|
|
|
5/18/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.46
|
0
|
|
|
5/17/2023
|
+0.30 / +3.85%
|
8.40
|
8.40
|
7.60
|
8.10
|
8.10
|
6.46
|
1,800
|
|
|
5/16/2023
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
6.22
|
2,400
|
|
|
5/15/2023
|
-1.00 / -12.82%
|
7.60
|
8.00
|
6.80
|
6.80
|
7.40
|
5.42
|
5,900
|
|
|
5/12/2023
|
+1.00 / +14.71%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.22
|
100
|
|
|
5/11/2023
|
-0.80 / -10.53%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.42
|
3,100
|
|
|
5/10/2023
|
+0.30 / +4.00%
|
7.50
|
8.20
|
7.50
|
7.80
|
7.60
|
6.22
|
4,300
|
|
|
5/9/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.98
|
0
|
|
|
5/8/2023
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.98
|
6,100
|
|
|
5/5/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.38
|
0
|
|
|
5/4/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.38
|
0
|
|
|