Closing price on 8/12/2021
|
|
Open |
9.00 |
High |
9.00 |
Low |
9.00 |
Volume |
1,000 |
Split-adjusted Price |
6.15 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.15
|
1,000
|
|
8/11/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.15
|
500
|
|
8/10/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.00
|
6.09
|
6,000
|
|
8/9/2021
|
+0.30 / +3.53%
|
8.60
|
9.50
|
8.60
|
8.80
|
8.90
|
6.02
|
7,600
|
|
8/6/2021
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
5.81
|
2,700
|
|
8/5/2021
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
5.95
|
2,100
|
|
8/4/2021
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.60
|
5.95
|
5,900
|
|
8/3/2021
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
100
|
|
8/2/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
5.74
|
12,000
|
|
7/30/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
5.74
|
2,700
|
|
7/29/2021
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
3,300
|
|
7/28/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.02
|
0
|
|
7/27/2021
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.02
|
2,300
|
|
7/26/2021
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
5.74
|
5,600
|
|
7/23/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.95
|
0
|
|
7/22/2021
|
-0.40 / -4.30%
|
8.10
|
8.90
|
8.00
|
8.90
|
8.70
|
6.09
|
4,100
|
|
7/21/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.36
|
0
|
|
7/20/2021
|
0.00 / 0.00%
|
8.50
|
9.70
|
8.50
|
8.50
|
9.30
|
5.81
|
4,900
|
|
7/19/2021
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.81
|
100
|
|
7/16/2021
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
500
|
|
7/15/2021
|
+0.50 / +6.17%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.40
|
5.88
|
800
|
|
7/14/2021
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
5.54
|
5,500
|
|
7/13/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.88
|
0
|
|
7/12/2021
|
-0.10 / -1.12%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.60
|
6.02
|
2,000
|
|
7/9/2021
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.09
|
500
|
|
7/8/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.95
|
2,000
|
|
7/7/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.95
|
500
|
|
7/6/2021
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.70
|
6.02
|
7,300
|
|
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
|
|
|