|
Closing price on 3/6/2026
|
|
| Open |
39.10 |
| High |
40.50 |
| Low |
39.10 |
| Volume |
3,700 |
| Split-adjusted Price |
40.50 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+1.00 / +2.53%
|
39.10
|
40.50
|
39.10
|
40.50
|
39.80
|
40.50
|
3,700
|
|
|
3/5/2026
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
0
|
|
|
3/4/2026
|
-0.40 / -0.99%
|
39.60
|
40.00
|
39.40
|
40.00
|
39.50
|
40.00
|
2,000
|
|
|
3/3/2026
|
-0.90 / -2.20%
|
39.80
|
41.40
|
39.70
|
40.00
|
40.40
|
40.00
|
2,600
|
|
|
3/2/2026
|
-0.70 / -1.69%
|
41.00
|
41.00
|
40.60
|
40.60
|
40.90
|
40.60
|
2,200
|
|
|
2/27/2026
|
+1.00 / +2.48%
|
41.00
|
41.40
|
41.00
|
41.40
|
41.30
|
41.40
|
3,200
|
|
|
2/26/2026
|
+1.10 / +2.78%
|
40.40
|
40.70
|
39.90
|
40.70
|
40.40
|
40.70
|
3,700
|
|
|
2/25/2026
|
+1.60 / +4.17%
|
38.40
|
40.00
|
38.40
|
40.00
|
39.60
|
40.00
|
4,800
|
|
|
2/24/2026
|
+0.70 / +1.85%
|
38.30
|
38.50
|
38.30
|
38.50
|
38.40
|
38.50
|
2,400
|
|
|
2/23/2026
|
+0.20 / +0.53%
|
37.50
|
37.90
|
37.50
|
37.90
|
37.80
|
37.90
|
1,900
|
|
|
2/13/2026
|
+0.20 / +0.53%
|
37.50
|
37.70
|
37.50
|
37.70
|
37.70
|
37.70
|
2,000
|
|
|
2/12/2026
|
+0.70 / +1.90%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
2,100
|
|
|
2/11/2026
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
1,200
|
|
|
2/10/2026
|
-0.30 / -0.81%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
1,600
|
|
|
2/9/2026
|
-0.60 / -1.60%
|
37.20
|
37.20
|
37.00
|
37.00
|
37.10
|
37.00
|
1,300
|
|
|
2/6/2026
|
-0.40 / -1.05%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
100
|
|
|
2/5/2026
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2,300
|
|
|
2/4/2026
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
0
|
|
|
2/3/2026
|
+0.60 / +1.60%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
300
|
|
|
2/2/2026
|
+0.40 / +1.08%
|
37.20
|
37.60
|
37.20
|
37.60
|
37.40
|
37.60
|
10,300
|
|
|
1/30/2026
|
-0.10 / -0.27%
|
37.20
|
37.40
|
37.20
|
37.20
|
37.20
|
37.20
|
4,500
|
|
|
1/29/2026
|
+0.80 / +2.18%
|
37.20
|
37.50
|
37.20
|
37.50
|
37.30
|
37.50
|
7,400
|
|
|
1/28/2026
|
+0.10 / +0.27%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
100
|
|
|
1/27/2026
|
+0.50 / +1.36%
|
36.40
|
37.40
|
36.30
|
37.40
|
36.60
|
37.40
|
1,800
|
|
|
1/26/2026
|
-0.30 / -0.80%
|
31.80
|
37.20
|
31.80
|
37.00
|
36.90
|
37.00
|
4,900
|
|
|
1/23/2026
|
0.00 / 0.00%
|
37.30
|
37.40
|
37.20
|
37.20
|
37.30
|
37.20
|
2,600
|
|
|
1/22/2026
|
0.00 / 0.00%
|
37.10
|
37.20
|
37.10
|
37.20
|
37.20
|
37.20
|
1,400
|
|
|
1/21/2026
|
+0.20 / +0.54%
|
37.10
|
37.70
|
37.10
|
37.30
|
37.20
|
37.30
|
6,100
|
|
|
1/20/2026
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
0
|
|
|