Closing price on 2/7/2024
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.70 |
Volume |
2,000 |
Split-adjusted Price |
4.80 |
|
|
HDA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.79
|
4.80
|
2,000
|
|
2/6/2024
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
6,200
|
|
2/5/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
4.60
|
200
|
|
2/2/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.61
|
4.70
|
21,100
|
|
2/1/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.60
|
4.70
|
29,500
|
|
1/31/2024
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
4.70
|
8,000
|
|
1/30/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.90
|
8,900
|
|
1/29/2024
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.79
|
4.90
|
3,200
|
|
1/26/2024
|
-0.10 / -2.04%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.85
|
4.80
|
26,600
|
|
1/25/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3,400
|
|
1/24/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
6,200
|
|
1/23/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
7,700
|
|
1/22/2024
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
2,200
|
|
1/19/2024
|
-0.10 / -2.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
2,100
|
|
1/18/2024
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.81
|
5.00
|
3,000
|
|
1/17/2024
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2,900
|
|
1/16/2024
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
200
|
|
1/15/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
5.00
|
4.80
|
8,700
|
|
1/12/2024
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
24,500
|
|
1/11/2024
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.87
|
5.00
|
45,800
|
|
1/10/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
18,400
|
|
1/9/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
52,200
|
|
1/8/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.89
|
4.90
|
14,200
|
|
1/5/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.82
|
4.90
|
1,600
|
|
1/4/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.85
|
4.90
|
16,900
|
|
1/3/2024
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.81
|
4.90
|
394,600
|
|
1/2/2024
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.89
|
4.80
|
712,600
|
|
12/29/2023
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.78
|
4.90
|
11,300
|
|
12/28/2023
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.85
|
4.80
|
13,000
|
|
12/27/2023
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.97
|
5.00
|
280,300
|
|
|