Closing price on 7/18/2025
|
|
Open |
7.00 |
High |
7.40 |
Low |
6.90 |
Volume |
3,700 |
Split-adjusted Price |
7.40 |
|
|
HD8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
+0.10 / +1.37%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.20
|
7.40
|
3,700
|
|
7/17/2025
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.00
|
7.60
|
7.30
|
7.60
|
3,100
|
|
7/16/2025
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.10
|
7.80
|
7.40
|
7.80
|
300
|
|
7/15/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
7/14/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
7/11/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
7/10/2025
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,800
|
|
7/9/2025
|
+0.20 / +2.67%
|
7.00
|
7.70
|
6.40
|
7.70
|
6.60
|
7.70
|
900
|
|
7/8/2025
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.50
|
7.40
|
1,900
|
|
7/7/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7,100
|
|
7/4/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
600
|
|
7/3/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
7/2/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
7/1/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,500
|
|
6/30/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
6/27/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6,000
|
|
6/26/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
6/25/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
6/24/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
6/23/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
18,500
|
|
6/20/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
6/19/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
6.90
|
8.00
|
7.50
|
8.00
|
1,700
|
|
6/18/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
900
|
|
6/17/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
500
|
|
6/16/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
200
|
|
6/13/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/12/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/11/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/10/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/9/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
200
|
|
|