|
|
Closing price on 7/8/2024
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
8,800 |
| Split-adjusted Price |
8.30 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
8.30
|
8,800
|
|
|
7/5/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
|
7/4/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,078,700
|
61.50
|
2.33%
|
|
|
|
CIG
|
133,800
|
8.08
|
0.50%
|
|
|
|
CKG
|
155,000
|
13.60
|
-0.73%
|
|
|
|
CRE
|
357,800
|
8.44
|
0.96%
|
|
|
|
DLG
|
1,304,900
|
2.25
|
0.90%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
79,300
|
2.70
|
12.50%
|
|
|
|
DXS
|
5,880,600
|
9.00
|
2.51%
|
|
|
|
FIR
|
342,800
|
9.17
|
0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|