Closing price on 6/18/2021
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.50 |
Volume |
2,200 |
Split-adjusted Price |
5.88 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
5.88
|
2,200
|
|
6/17/2021
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
8.50
|
8.60
|
5.81
|
14,400
|
|
6/16/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.81
|
7,900
|
|
6/15/2021
|
-0.70 / -7.61%
|
8.80
|
9.10
|
8.50
|
8.50
|
8.70
|
5.81
|
8,800
|
|
6/14/2021
|
-0.20 / -2.25%
|
8.70
|
9.40
|
8.70
|
8.70
|
9.20
|
5.95
|
5,200
|
|
6/11/2021
|
-0.20 / -2.17%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.90
|
6.15
|
6,700
|
|
6/10/2021
|
-1.60 / -14.81%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
6.29
|
17,000
|
|
6/9/2021
|
-0.30 / -3.00%
|
11.10
|
11.50
|
9.50
|
9.70
|
10.80
|
6.63
|
53,200
|
|
6/8/2021
|
+1.30 / +14.77%
|
9.00
|
10.10
|
9.00
|
10.10
|
10.00
|
6.91
|
34,700
|
|
6/7/2021
|
+0.60 / +7.14%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.76
|
6.15
|
56,800
|
|
6/4/2021
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
5.74
|
36,500
|
|
6/3/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
5.61
|
27,100
|
|
6/2/2021
|
-0.10 / -1.19%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
5.68
|
500
|
|
6/1/2021
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.74
|
100
|
|
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
|
|
|