|
|
Closing price on 7/14/2023
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
9,400 |
| Split-adjusted Price |
7.16 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2023
|
+0.40 / +5.19%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.90
|
7.16
|
9,400
|
|
|
7/13/2023
|
+0.10 / +1.25%
|
7.90
|
8.60
|
7.50
|
8.10
|
7.70
|
7.16
|
20,900
|
|
|
7/12/2023
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
6.98
|
6,700
|
|
|
7/11/2023
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
8.00
|
6.89
|
23,000
|
|
|
7/10/2023
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.80
|
8.00
|
8.00
|
7.07
|
13,600
|
|
|
7/7/2023
|
-1.00 / -10.87%
|
10.00
|
10.00
|
8.20
|
8.20
|
8.50
|
7.25
|
39,400
|
|
|
7/6/2023
|
-1.00 / -9.09%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.20
|
7.97
|
49,700
|
|
|
7/5/2023
|
+0.40 / +3.92%
|
10.60
|
11.30
|
10.50
|
10.60
|
11.00
|
8.45
|
31,000
|
|
|
7/4/2023
|
+0.50 / +5.00%
|
10.10
|
10.70
|
10.00
|
10.50
|
10.20
|
8.37
|
38,600
|
|
|
7/3/2023
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.00
|
8.21
|
25,000
|
|
|
6/30/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.30
|
9.90
|
9.70
|
7.89
|
20,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
7.81
|
15,700
|
|
|
6/28/2023
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
7.81
|
11,000
|
|
|
6/27/2023
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.70
|
7.89
|
3,300
|
|
|
6/26/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.70
|
7.89
|
11,800
|
|
|
6/23/2023
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.90
|
7.81
|
11,800
|
|
|
6/22/2023
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.70
|
10.10
|
9.90
|
8.05
|
9,600
|
|
|
6/21/2023
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.90
|
7.97
|
16,800
|
|
|
6/20/2023
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.89
|
100
|
|
|
6/19/2023
|
+0.20 / +2.04%
|
9.50
|
10.20
|
9.00
|
10.00
|
9.60
|
7.97
|
2,600
|
|
|
6/16/2023
|
+0.50 / +5.21%
|
9.90
|
10.20
|
9.50
|
10.10
|
9.80
|
8.05
|
2,600
|
|
|
6/15/2023
|
+0.40 / +4.26%
|
9.40
|
10.10
|
9.40
|
9.80
|
9.60
|
7.81
|
800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|