Closing price on 4/1/2024
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.40 |
Volume |
8,900 |
Split-adjusted Price |
4.40 |
|
|
HDA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/20/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.59
|
4.60
|
9,500
|
|
3/19/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.54
|
4.60
|
1,200
|
|
3/18/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
24,300
|
|
3/15/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.51
|
4.50
|
9,900
|
|
3/14/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.55
|
4.60
|
11,700
|
|
3/13/2024
|
-0.20 / -4.17%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
17,800
|
|
3/12/2024
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.76
|
4.80
|
1,700
|
|
3/11/2024
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.66
|
4.70
|
17,800
|
|
3/8/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
19,500
|
|
3/7/2024
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.52
|
4.50
|
27,100
|
|
3/6/2024
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
11,600
|
|
3/5/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
20,800
|
|
3/4/2024
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.51
|
4.60
|
129,700
|
|
3/1/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,600
|
|
2/29/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,300
|
|
2/28/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2,300
|
|
2/27/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.67
|
4.70
|
3,300
|
|
2/26/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,900
|
|
2/23/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
11,100
|
|
2/22/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
14,600
|
|
2/21/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
8,200
|
|
2/20/2024
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.66
|
4.70
|
30,000
|
|
|