Closing price on 9/26/2019
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.10 |
Volume |
0 |
Split-adjusted Price |
4.25 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
9/25/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
9/24/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
400
|
|
9/23/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
300
|
|
9/20/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
9/19/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
9/18/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
9/17/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
9/16/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
9/13/2019
|
-1.00 / -12.35%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
9/12/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.25
|
0
|
|
9/11/2019
|
-0.50 / -5.81%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.25
|
0
|
|
9/10/2019
|
+0.60 / +7.50%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.07
|
4.51
|
900
|
|
9/9/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.20
|
0
|
|
9/6/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.20
|
0
|
|
9/5/2019
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.20
|
2,600
|
|
9/4/2019
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.03
|
4.35
|
2,100
|
|
9/3/2019
|
-0.20 / -2.35%
|
7.50
|
8.30
|
7.50
|
8.30
|
8.14
|
4.35
|
2,500
|
|
8/30/2019
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.46
|
500
|
|
8/29/2019
|
+0.90 / +11.39%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.21
|
4.61
|
5,100
|
|
8/28/2019
|
-0.40 / -4.82%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.07
|
4.14
|
1,400
|
|
8/27/2019
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.12
|
4.35
|
3,800
|
|
8/26/2019
|
+0.60 / +8.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.90
|
4.25
|
1,500
|
|
8/23/2019
|
-1.10 / -12.79%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
1,100
|
|
8/22/2019
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.51
|
0
|
|
8/21/2019
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.63
|
4.46
|
2,400
|
|
8/20/2019
|
+1.00 / +12.82%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.63
|
4.61
|
8,300
|
|
8/19/2019
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.66
|
4.09
|
22,300
|
|
8/16/2019
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
3.93
|
4,000
|
|
8/15/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.83
|
400
|
|
|