|
Closing price on 1/2/2024
|
|
| Open |
26.80 |
| High |
26.80 |
| Low |
26.20 |
| Volume |
9,200 |
| Split-adjusted Price |
25.87 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2024
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.20
|
26.70
|
26.50
|
25.87
|
9,200
|
|
|
12/29/2023
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.80
|
25.97
|
4,300
|
|
|
12/28/2023
|
-0.30 / -1.09%
|
27.10
|
27.10
|
26.00
|
27.10
|
26.80
|
26.26
|
24,300
|
|
|
12/27/2023
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.40
|
26.26
|
18,300
|
|
|
12/26/2023
|
+0.60 / +2.01%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.40
|
26.55
|
134,600
|
|
|
12/25/2023
|
0.00 / 0.00%
|
30.30
|
30.30
|
25.80
|
30.00
|
29.80
|
26.20
|
116,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
30.10
|
30.30
|
29.90
|
30.00
|
30.00
|
26.20
|
14,400
|
|
|
12/21/2023
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.00
|
26.20
|
21,000
|
|
|
12/20/2023
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.10
|
30.10
|
30.20
|
26.28
|
15,000
|
|
|
12/19/2023
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.90
|
30.00
|
30.10
|
26.20
|
19,600
|
|
|
12/18/2023
|
-0.30 / -0.99%
|
30.30
|
30.40
|
29.90
|
29.90
|
30.10
|
26.11
|
22,900
|
|
|
12/15/2023
|
+0.40 / +1.33%
|
30.00
|
30.80
|
30.00
|
30.50
|
30.20
|
26.63
|
23,700
|
|
|
12/14/2023
|
-0.20 / -0.66%
|
30.20
|
30.30
|
30.00
|
30.00
|
30.10
|
26.20
|
9,200
|
|
|
12/13/2023
|
-0.30 / -0.99%
|
30.30
|
30.40
|
29.80
|
30.00
|
30.20
|
26.20
|
28,300
|
|
|
12/12/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.10
|
30.30
|
30.30
|
26.46
|
14,600
|
|
|
12/11/2023
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.10
|
30.50
|
30.30
|
26.63
|
30,300
|
|
|
12/8/2023
|
-0.60 / -1.94%
|
30.80
|
30.80
|
30.20
|
30.30
|
30.50
|
26.46
|
31,600
|
|
|
12/7/2023
|
-0.50 / -1.62%
|
31.70
|
32.00
|
30.20
|
30.40
|
30.90
|
26.55
|
22,500
|
|
|
12/6/2023
|
+1.80 / +6.21%
|
30.50
|
31.40
|
29.30
|
30.80
|
30.90
|
26.90
|
77,300
|
|
|
12/5/2023
|
+0.40 / +1.40%
|
29.00
|
29.00
|
28.70
|
29.00
|
29.00
|
25.32
|
62,400
|
|
|
12/4/2023
|
+1.00 / +3.57%
|
28.00
|
29.30
|
28.00
|
29.00
|
28.60
|
25.32
|
31,200
|
|
|
12/1/2023
|
-0.40 / -1.42%
|
28.10
|
28.10
|
27.80
|
27.80
|
28.00
|
24.28
|
2,700
|
|
|
11/30/2023
|
+1.10 / +4.10%
|
26.90
|
29.50
|
26.90
|
27.90
|
28.20
|
24.36
|
8,100
|
|
|
11/29/2023
|
+0.70 / +2.66%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.80
|
23.58
|
11,400
|
|
|
11/28/2023
|
+0.90 / +3.52%
|
25.90
|
26.90
|
25.90
|
26.50
|
26.30
|
23.14
|
17,400
|
|
|
11/27/2023
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
22.35
|
0
|
|
|
11/24/2023
|
-0.30 / -1.16%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
22.35
|
600
|
|
|
11/23/2023
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.80
|
25.80
|
25.90
|
22.53
|
3,200
|
|
|
11/22/2023
|
+0.30 / +1.17%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.90
|
22.62
|
1,900
|
|
|
11/21/2023
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.40
|
25.70
|
25.60
|
22.44
|
2,500
|
|
|