|
Closing price on 9/8/2022
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
11.70 |
| Volume |
11,700 |
| Split-adjusted Price |
8.80 |
|
|
HD8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-1.30 / -10.00%
|
13.60
|
13.60
|
11.70
|
11.70
|
12.00
|
8.80
|
11,700
|
|
|
9/7/2022
|
-0.30 / -2.48%
|
13.90
|
13.90
|
11.80
|
11.80
|
13.00
|
8.88
|
66,300
|
|
|
9/6/2022
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.10
|
55,500
|
|
|
9/5/2022
|
+1.40 / +14.43%
|
11.00
|
11.10
|
10.20
|
11.10
|
10.60
|
8.35
|
49,100
|
|
|
8/31/2022
|
+1.00 / +11.11%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.70
|
7.52
|
3,600
|
|
|
8/30/2022
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.77
|
100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.07
|
0
|
|
|
8/26/2022
|
+1.20 / +13.64%
|
10.10
|
10.10
|
8.10
|
10.00
|
9.40
|
7.52
|
300
|
|
|
8/25/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.62
|
0
|
|
|
8/24/2022
|
-1.40 / -13.73%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.62
|
100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.67
|
300
|
|
|
8/22/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.67
|
0
|
|
|
8/19/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.67
|
0
|
|
|
8/18/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.67
|
0
|
|
|
8/17/2022
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.67
|
900
|
|
|
8/16/2022
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.52
|
10,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.75
|
100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.75
|
0
|
|
|
8/11/2022
|
+0.60 / +6.12%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.30
|
7.82
|
5,900
|
|
|
8/10/2022
|
+1.20 / +13.64%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.80
|
7.52
|
9,500
|
|
|
8/9/2022
|
+0.70 / +8.64%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
6.62
|
600
|
|
|
8/8/2022
|
-0.60 / -6.90%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.09
|
500
|
|
|
8/5/2022
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.70
|
6.77
|
3,200
|
|
|
8/4/2022
|
+0.70 / +8.75%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.54
|
700
|
|
|
8/3/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.02
|
0
|
|
|
8/2/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.02
|
0
|
|
|
8/1/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.02
|
0
|
|
|
7/29/2022
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.00
|
6.32
|
1,500
|
|
|
7/28/2022
|
-0.70 / -8.05%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.90
|
6.02
|
700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
6.54
|
700
|
|
|