Closing price on 9/5/2024
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.50 |
Volume |
500 |
Split-adjusted Price |
8.50 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
500
|
|
9/4/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
8/30/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
8/29/2024
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.50
|
8.40
|
1,000
|
|
8/28/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
8/27/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1,100
|
|
8/26/2024
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
300
|
|
8/23/2024
|
+0.50 / +5.88%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.00
|
9.00
|
5,200
|
|
8/22/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
8/21/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
1,200
|
|
8/20/2024
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
1,400
|
|
8/19/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
8/16/2024
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
5,000
|
|
8/15/2024
|
+0.50 / +6.02%
|
8.30
|
9.00
|
8.30
|
8.80
|
8.50
|
8.80
|
10,200
|
|
8/14/2024
|
-0.50 / -5.68%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,000
|
|
8/13/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
8/12/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
8/9/2024
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
5,100
|
|
8/8/2024
|
-0.90 / -10.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
8/7/2024
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
8/6/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
8/5/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
8/2/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
8/1/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
7/31/2024
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
7/30/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
7/29/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
7/26/2024
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.50
|
8.70
|
3,900
|
|
7/25/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
7/24/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|