Closing price on 3/4/2024
|
|
Open |
29.20 |
High |
29.20 |
Low |
28.70 |
Volume |
7,000 |
Split-adjusted Price |
26.31 |
|
|
HDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
-0.50 / -1.71%
|
29.20
|
29.20
|
28.70
|
28.80
|
29.00
|
26.31
|
7,000
|
|
3/1/2024
|
+0.40 / +1.39%
|
29.00
|
30.30
|
28.90
|
29.10
|
29.30
|
26.58
|
13,700
|
|
2/29/2024
|
+0.60 / +2.11%
|
28.40
|
29.60
|
28.40
|
29.00
|
28.70
|
26.49
|
35,700
|
|
2/28/2024
|
+0.60 / +2.16%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.40
|
25.94
|
27,300
|
|
2/27/2024
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.80
|
25.58
|
31,700
|
|
2/26/2024
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.50
|
25.21
|
3,900
|
|
2/23/2024
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.50
|
27.50
|
27.60
|
25.12
|
13,000
|
|
2/22/2024
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.50
|
25.21
|
6,700
|
|
2/21/2024
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.50
|
25.03
|
13,000
|
|
2/20/2024
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.50
|
25.12
|
4,100
|
|
2/19/2024
|
-0.10 / -0.36%
|
27.40
|
27.60
|
27.40
|
27.40
|
27.50
|
25.03
|
11,400
|
|
2/16/2024
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.40
|
27.40
|
27.50
|
25.03
|
10,800
|
|
2/15/2024
|
+0.20 / +0.73%
|
27.50
|
27.60
|
27.30
|
27.60
|
27.40
|
25.21
|
4,100
|
|
2/7/2024
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.30
|
27.50
|
27.40
|
25.12
|
15,100
|
|
2/6/2024
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.30
|
27.40
|
27.40
|
25.03
|
7,900
|
|
2/5/2024
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.40
|
25.03
|
3,900
|
|
2/2/2024
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.40
|
27.40
|
27.50
|
25.03
|
7,000
|
|
2/1/2024
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.40
|
27.70
|
27.60
|
25.30
|
7,200
|
|
1/31/2024
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.30
|
27.50
|
27.50
|
25.12
|
7,700
|
|
1/30/2024
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
25.12
|
12,200
|
|
1/29/2024
|
+0.10 / +0.36%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.50
|
25.12
|
9,600
|
|
1/26/2024
|
+0.20 / +0.74%
|
27.40
|
27.60
|
27.30
|
27.30
|
27.40
|
24.94
|
3,200
|
|
1/25/2024
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.00
|
27.30
|
27.10
|
24.94
|
9,300
|
|
1/24/2024
|
-0.50 / -1.81%
|
27.60
|
27.60
|
27.20
|
27.20
|
27.40
|
24.85
|
13,100
|
|
1/23/2024
|
+0.20 / +0.73%
|
27.70
|
27.80
|
27.60
|
27.60
|
27.70
|
25.21
|
12,900
|
|
1/22/2024
|
+1.10 / +4.15%
|
26.70
|
27.80
|
26.70
|
27.60
|
27.40
|
25.21
|
68,100
|
|
1/19/2024
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.50
|
24.30
|
6,200
|
|
1/18/2024
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.40
|
26.50
|
26.50
|
24.21
|
4,400
|
|
1/17/2024
|
+0.60 / +2.32%
|
26.30
|
26.60
|
26.30
|
26.50
|
26.50
|
24.21
|
3,000
|
|
1/16/2024
|
+0.50 / +1.94%
|
25.80
|
26.30
|
25.80
|
26.30
|
25.90
|
24.02
|
10,100
|
|
|