|
Closing price on 9/4/2026
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
260,900 |
| Split-adjusted Price |
6.70 |
There is no data on 9/5/2026. Display data on 9/4/2026 instead.
|
|
HDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.61
|
6.70
|
260,900
|
|
|
9/3/2026
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.68
|
6.70
|
251,600
|
|
|
8/28/2026
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.68
|
6.80
|
331,000
|
|
|
8/27/2026
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
578,500
|
|
|
8/26/2026
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.59
|
6.70
|
289,900
|
|
|
8/25/2026
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.62
|
6.50
|
178,200
|
|
|
8/24/2026
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.52
|
6.40
|
166,800
|
|
|
8/21/2026
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.59
|
6.70
|
119,300
|
|
|
8/20/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
77,200
|
|
|
8/19/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
201,300
|
|
|
8/18/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
99,600
|
|
|
8/17/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.48
|
6.60
|
115,100
|
|
|
8/14/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
8/13/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
6.60
|
89,600
|
|
|
8/12/2026
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.59
|
6.60
|
88,700
|
|
|
8/11/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
44,400
|
|
|
8/10/2026
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.33
|
6.50
|
6,900
|
|
|
8/7/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,000
|
|
|
8/6/2026
|
-0.10 / -1.54%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.06
|
6.40
|
2,200
|
|
|
8/5/2026
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
8/4/2026
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2,200
|
|
|
8/3/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/31/2026
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.17
|
6.50
|
600
|
|
|
7/30/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
7/29/2026
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,200
|
|
|
7/28/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/27/2026
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5,000
|
|
|
7/24/2026
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
7/23/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
1,200
|
|
|
7/22/2026
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.12
|
6.50
|
3,600
|
|
|