Closing price on 5/7/2024
|
|
Open |
3.90 |
High |
4.10 |
Low |
3.80 |
Volume |
58,500 |
Split-adjusted Price |
4.10 |
There is no data on 5/8/2024. Display data on 5/7/2024 instead.
|
|
HDA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.92
|
4.10
|
58,500
|
|
5/6/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
18,700
|
|
5/3/2024
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.93
|
3.80
|
27,400
|
|
5/2/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
3.90
|
4.00
|
3.95
|
4.00
|
34,200
|
|
4/26/2024
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.80
|
4.00
|
4.05
|
4.00
|
23,800
|
|
4/25/2024
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.11
|
4.10
|
25,900
|
|
4/24/2024
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
64,700
|
|
4/23/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
4/22/2024
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
4/19/2024
|
+0.20 / +4.76%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.04
|
4.40
|
1,100
|
|
4/17/2024
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
43,000
|
|
4/16/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
9,600
|
|
4/15/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
4.40
|
2,700
|
|
4/12/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.42
|
4.40
|
1,300
|
|
4/11/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
9,500
|
|
4/10/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.37
|
4.40
|
11,100
|
|
4/9/2024
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.31
|
4.40
|
5,100
|
|
4/8/2024
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.34
|
4.30
|
37,600
|
|
4/5/2024
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.44
|
4.40
|
16,800
|
|
4/4/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
11,500
|
|
4/3/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.45
|
4.50
|
15,600
|
|
4/2/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
14,100
|
|
4/1/2024
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
4.40
|
8,900
|
|
3/29/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
21,100
|
|
3/28/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.51
|
4.60
|
1,400
|
|
3/27/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.58
|
4.50
|
18,400
|
|
3/26/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.52
|
4.60
|
4,100
|
|
3/25/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.51
|
4.50
|
1,800
|
|
3/22/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.52
|
4.60
|
2,300
|
|
3/21/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
|