|
Closing price on 7/18/2017
|
|
| Open |
25.30 |
| High |
25.80 |
| Low |
25.30 |
| Volume |
2,200 |
| Split-adjusted Price |
6.61 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
+0.70 / +2.79%
|
25.30
|
25.80
|
25.30
|
25.80
|
25.35
|
6.61
|
2,200
|
|
|
7/17/2017
|
-1.10 / -4.20%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.43
|
585
|
|
|
7/14/2017
|
+1.10 / +4.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6.71
|
200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.43
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.43
|
0
|
|
|
7/11/2017
|
-0.30 / -1.18%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.07
|
6.43
|
1,600
|
|
|
7/10/2017
|
-0.10 / -0.39%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.35
|
6.51
|
400
|
|
|
7/7/2017
|
-0.40 / -1.56%
|
25.50
|
25.70
|
25.20
|
25.30
|
25.52
|
6.48
|
3,900
|
|
|
7/6/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.58
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.58
|
0
|
|
|
7/4/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.58
|
1,000
|
|
|
7/3/2017
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.58
|
1,100
|
|
|
6/30/2017
|
-0.50 / -1.92%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.76
|
6.56
|
500
|
|
|
6/29/2017
|
0.00 / 0.00%
|
25.50
|
26.10
|
25.50
|
26.10
|
25.52
|
6.69
|
4,000
|
|
|
6/28/2017
|
-0.40 / -1.51%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.23
|
6.69
|
1,475
|
|
|
6/27/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.79
|
300
|
|
|
6/26/2017
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.79
|
537
|
|
|
6/23/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.92
|
0
|
|
|
6/22/2017
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.92
|
140
|
|
|
6/21/2017
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
6.87
|
45
|
|
|
6/20/2017
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
6.87
|
0
|
|
|
6/19/2017
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.82
|
6.87
|
2,600
|
|
|
6/16/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.92
|
200
|
|
|
6/15/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.92
|
0
|
|
|
6/14/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.92
|
0
|
|
|
6/13/2017
|
+0.60 / +2.27%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.92
|
100
|
|
|
6/12/2017
|
-1.00 / -3.65%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
6.76
|
500
|
|
|
6/9/2017
|
+1.00 / +3.79%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
7.02
|
150
|
|
|
6/8/2017
|
-0.60 / -2.22%
|
27.00
|
27.90
|
26.30
|
26.40
|
26.65
|
6.76
|
1,549
|
|
|
6/7/2017
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.92
|
100
|
|
|