|
|
Closing price on 7/3/2024
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
25,700 |
| Split-adjusted Price |
8.40 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
25,700
|
|
|
7/2/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
1,200
|
|
|
7/1/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
15,900
|
|
|
6/28/2024
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
8.40
|
5,600
|
|
|
6/27/2024
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
8.20
|
1,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.40
|
8.30
|
15,300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
2,700
|
|
|
6/24/2024
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.30
|
8.40
|
38,300
|
|
|
6/21/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
8.60
|
400
|
|
|
6/20/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
1,800
|
|
|
6/18/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
200
|
|
|
6/17/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
6/14/2024
|
+0.10 / +1.20%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.60
|
8.40
|
4,300
|
|
|
6/13/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
13,200
|
|
|
6/12/2024
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
4,300
|
|
|
6/11/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
8.30
|
3,100
|
|
|
6/10/2024
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.30
|
8.10
|
6,400
|
|
|
6/7/2024
|
+0.10 / +1.20%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.50
|
8.40
|
14,500
|
|
|
6/6/2024
|
-1.10 / -11.58%
|
9.10
|
9.10
|
8.10
|
8.40
|
8.30
|
8.40
|
11,400
|
|
|
6/5/2024
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.50
|
9.20
|
1,200
|
|
|
6/4/2024
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
|
6/3/2024
|
+0.10 / +1.01%
|
10.50
|
10.50
|
8.90
|
10.00
|
9.90
|
10.00
|
500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.20
|
9.72
|
18,900
|
|
|
5/30/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
9.63
|
5,600
|
|
|
5/29/2024
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
9.63
|
8,600
|
|
|
5/28/2024
|
+0.30 / +2.80%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.10
|
9.72
|
15,500
|
|
|
5/27/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
9.46
|
5,600
|
|
|
5/24/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
9.46
|
4,500
|
|
|
5/23/2024
|
+0.40 / +3.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
9.28
|
500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
372,100
|
59.30
|
-0.67%
|
|
|
|
CIG
|
629,400
|
7.94
|
1.28%
|
|
|
|
CKG
|
62,400
|
13.85
|
0.36%
|
|
|
|
CRE
|
188,400
|
8.54
|
0.12%
|
|
|
|
DLG
|
1,053,100
|
2.30
|
0.00%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
72,000
|
3.30
|
0.00%
|
|
|
|
DXS
|
5,865,800
|
8.30
|
-4.05%
|
|
|
|
FIR
|
1,028,400
|
9.35
|
1.30%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|