|
|
Closing price on 7/5/2021
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
4,400 |
| Split-adjusted Price |
6.02 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.70
|
6.02
|
4,400
|
|
|
7/2/2021
|
-0.60 / -6.52%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
5.88
|
1,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.29
|
0
|
|
|
6/30/2021
|
+0.50 / +5.81%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.20
|
6.22
|
800
|
|
|
6/29/2021
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
3,700
|
|
|
6/28/2021
|
-0.70 / -7.37%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
6.02
|
2,500
|
|
|
6/25/2021
|
+0.90 / +10.00%
|
8.60
|
9.90
|
8.60
|
9.90
|
9.50
|
6.77
|
1,200
|
|
|
6/24/2021
|
-0.50 / -5.32%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
6.09
|
1,400
|
|
|
6/23/2021
|
-0.10 / -1.03%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.40
|
6.56
|
2,800
|
|
|
6/22/2021
|
+0.70 / +7.87%
|
9.80
|
9.90
|
9.00
|
9.60
|
9.70
|
6.56
|
4,200
|
|
|
6/21/2021
|
+1.20 / +13.95%
|
8.60
|
9.80
|
8.60
|
9.80
|
8.90
|
6.70
|
11,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|