|
|
Closing price on 9/28/2021
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
20,000 |
| Split-adjusted Price |
7.18 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.60 / -5.41%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
7.18
|
20,000
|
|
|
9/27/2021
|
-0.40 / -3.57%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.10
|
7.38
|
22,100
|
|
|
9/24/2021
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.20
|
7.86
|
11,900
|
|
|
9/23/2021
|
+0.70 / +6.60%
|
10.60
|
11.60
|
10.40
|
11.30
|
11.00
|
7.73
|
30,400
|
|
|
9/22/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
7.25
|
22,800
|
|
|
9/21/2021
|
-0.30 / -2.80%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.50
|
7.11
|
15,100
|
|
|
9/20/2021
|
+0.40 / +3.96%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.70
|
7.18
|
28,600
|
|
|
9/17/2021
|
-0.50 / -4.67%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.10
|
6.97
|
12,000
|
|
|
9/16/2021
|
+0.70 / +7.07%
|
10.00
|
10.90
|
10.00
|
10.60
|
10.70
|
7.25
|
8,300
|
|
|
9/15/2021
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.90
|
6.84
|
12,500
|
|
|
9/14/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.56
|
14,500
|
|
|
9/13/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.56
|
1,100
|
|
|
9/10/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
6.56
|
11,400
|
|
|
9/9/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.56
|
1,000
|
|
|
9/8/2021
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
6.43
|
5,700
|
|
|
9/7/2021
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
6.50
|
4,900
|
|
|
9/6/2021
|
+0.10 / +1.04%
|
9.50
|
10.40
|
9.50
|
9.70
|
9.80
|
6.63
|
8,800
|
|
|
9/1/2021
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.60
|
6.50
|
8,700
|
|
|
8/31/2021
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
6.63
|
5,500
|
|
|
8/30/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
6.50
|
29,000
|
|
|
8/27/2021
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
6.56
|
300
|
|
|
8/26/2021
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.50
|
1,000
|
|
|
8/25/2021
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
6.70
|
2,500
|
|
|
8/24/2021
|
-1.10 / -10.68%
|
10.30
|
10.30
|
9.20
|
9.20
|
9.50
|
6.29
|
4,100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.04
|
0
|
|
|
8/20/2021
|
+0.10 / +1.00%
|
10.50
|
10.90
|
10.10
|
10.10
|
10.30
|
6.91
|
3,000
|
|
|
8/19/2021
|
+1.30 / +14.29%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.00
|
7.11
|
18,600
|
|
|
8/18/2021
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.22
|
4,000
|
|
|
8/17/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.29
|
100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.29
|
0
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|