|
Closing price on 8/24/2023
|
|
| Open |
14.90 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
6,100 |
| Split-adjusted Price |
14.72 |
|
|
HDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+0.50 / +3.27%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.60
|
14.72
|
6,100
|
|
|
8/23/2023
|
+0.80 / +5.30%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.30
|
14.82
|
1,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.07
|
0
|
|
|
8/21/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
13.98
|
1,800
|
|
|
8/18/2023
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.98
|
1,800
|
|
|
8/17/2023
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.38
|
100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.47
|
0
|
|
|
8/15/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.47
|
0
|
|
|
8/14/2023
|
+1.30 / +8.33%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.60
|
15.75
|
1,500
|
|
|
8/11/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
0
|
|
|
8/10/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
0
|
|
|
8/9/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
0
|
|
|
8/8/2023
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
400
|
|
|
8/7/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.35
|
0
|
|
|
8/4/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.35
|
0
|
|
|
8/3/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.35
|
0
|
|
|
8/2/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.35
|
1,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.35
|
0
|
|
|
7/31/2023
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
14.35
|
1,500
|
|
|
7/28/2023
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.44
|
300
|
|
|
7/27/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
500
|
|
|
7/25/2023
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.60
|
14.72
|
2,400
|
|
|
7/24/2023
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
14.54
|
6,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.72
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.72
|
0
|
|
|
7/19/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.72
|
0
|
|
|
7/18/2023
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
14.63
|
2,000
|
|
|
7/17/2023
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.91
|
2,700
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.72
|
200
|
|
|