|
|
Closing price on 9/28/2023
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
4,100 |
| Split-adjusted Price |
7.87 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
7.87
|
4,100
|
|
|
9/27/2023
|
-0.10 / -1.09%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
8.04
|
22,200
|
|
|
9/26/2023
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.20
|
8.04
|
47,600
|
|
|
9/25/2023
|
-0.50 / -5.21%
|
9.40
|
9.90
|
9.10
|
9.10
|
9.40
|
8.04
|
53,400
|
|
|
9/22/2023
|
-0.60 / -5.66%
|
10.10
|
10.40
|
9.20
|
10.00
|
9.60
|
8.84
|
90,900
|
|
|
9/21/2023
|
-1.40 / -11.97%
|
11.30
|
11.50
|
10.30
|
10.30
|
10.60
|
9.10
|
55,200
|
|
|
9/20/2023
|
+0.50 / +4.42%
|
11.60
|
12.50
|
11.20
|
11.80
|
11.70
|
10.43
|
54,800
|
|
|
9/19/2023
|
+1.50 / +14.56%
|
11.80
|
11.80
|
10.30
|
11.80
|
11.30
|
10.43
|
184,200
|
|
|
9/18/2023
|
+1.30 / +14.13%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.30
|
9.28
|
55,900
|
|
|
9/15/2023
|
+0.60 / +6.32%
|
9.40
|
10.10
|
9.00
|
10.10
|
9.20
|
8.93
|
95,200
|
|
|
9/14/2023
|
-0.10 / -1.05%
|
10.30
|
10.30
|
9.30
|
9.40
|
9.50
|
8.31
|
18,200
|
|
|
9/13/2023
|
+0.10 / +1.01%
|
10.70
|
10.70
|
9.00
|
10.00
|
9.50
|
8.84
|
79,900
|
|
|
9/12/2023
|
-1.00 / -9.01%
|
9.70
|
10.40
|
9.60
|
10.10
|
9.90
|
8.93
|
27,600
|
|
|
9/11/2023
|
-0.40 / -3.85%
|
11.00
|
11.90
|
9.70
|
10.00
|
11.10
|
8.84
|
103,900
|
|
|
9/8/2023
|
+1.30 / +14.13%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.40
|
9.28
|
102,100
|
|
|
9/7/2023
|
+1.20 / +14.81%
|
8.40
|
9.30
|
8.40
|
9.30
|
9.20
|
8.22
|
71,200
|
|
|
9/6/2023
|
+0.10 / +1.22%
|
8.10
|
8.40
|
7.90
|
8.30
|
8.10
|
7.34
|
91,800
|
|
|
9/5/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.25
|
5,200
|
|
|
8/31/2023
|
+0.30 / +3.75%
|
8.10
|
8.80
|
8.10
|
8.30
|
8.20
|
7.34
|
3,400
|
|
|
8/30/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.07
|
0
|
|
|
8/29/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
7.16
|
11,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.16
|
9,500
|
|
|
8/25/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.16
|
1,900
|
|
|
8/24/2023
|
-0.40 / -4.82%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.00
|
6.98
|
3,200
|
|
|
8/23/2023
|
-0.60 / -6.90%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.30
|
7.16
|
9,500
|
|
|
8/22/2023
|
+0.70 / +8.75%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.69
|
100
|
|
|
8/21/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.00
|
7.16
|
13,500
|
|
|
8/18/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.20
|
7.16
|
23,400
|
|
|
8/17/2023
|
-0.40 / -4.60%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.40
|
7.34
|
8,000
|
|
|
8/16/2023
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.70
|
7.78
|
7,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|