|
Closing price on 10/27/2022
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.00 |
| Volume |
20,100 |
| Split-adjusted Price |
11.22 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
-2.00 / -9.52%
|
21.00
|
21.00
|
19.00
|
19.00
|
21.00
|
11.22
|
20,100
|
|
|
10/26/2022
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.40
|
2,000
|
|
|
10/25/2022
|
-1.20 / -5.66%
|
19.00
|
21.00
|
19.00
|
20.00
|
20.10
|
11.81
|
23,100
|
|
|
10/24/2022
|
-1.10 / -5.53%
|
21.50
|
21.50
|
18.80
|
18.80
|
21.20
|
11.10
|
3,600
|
|
|
10/21/2022
|
-1.00 / -4.76%
|
20.50
|
20.50
|
19.50
|
20.00
|
19.90
|
11.81
|
9,300
|
|
|
10/20/2022
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.40
|
500
|
|
|
10/19/2022
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.90
|
12.17
|
1,400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.40
|
0
|
|
|
10/17/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.40
|
900
|
|
|
10/14/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
12.40
|
52,900
|
|
|
10/13/2022
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.40
|
100
|
|
|
10/12/2022
|
+1.60 / +8.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.76
|
100
|
|
|
10/11/2022
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.00
|
11.87
|
29,800
|
|
|
10/10/2022
|
-0.10 / -0.50%
|
21.90
|
21.90
|
20.00
|
20.00
|
20.30
|
11.81
|
600
|
|
|
10/7/2022
|
-1.80 / -8.18%
|
19.60
|
20.20
|
19.60
|
20.20
|
20.10
|
11.93
|
10,800
|
|
|
10/6/2022
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.99
|
6,000
|
|
|
10/5/2022
|
-0.20 / -0.93%
|
22.60
|
22.70
|
21.30
|
21.40
|
22.50
|
12.64
|
4,500
|
|
|
10/4/2022
|
+2.00 / +10.05%
|
21.30
|
21.90
|
21.00
|
21.90
|
21.60
|
12.94
|
13,100
|
|
|
10/3/2022
|
-1.40 / -6.54%
|
19.90
|
21.40
|
19.60
|
20.00
|
19.90
|
11.81
|
1,900
|
|
|
9/30/2022
|
-0.70 / -3.20%
|
21.50
|
21.80
|
21.20
|
21.20
|
21.40
|
12.52
|
2,500
|
|
|
9/29/2022
|
-0.90 / -4.02%
|
22.80
|
22.80
|
21.50
|
21.50
|
21.90
|
12.70
|
3,200
|
|
|
9/28/2022
|
+0.10 / +0.45%
|
22.50
|
23.00
|
21.80
|
22.10
|
22.40
|
13.05
|
5,800
|
|
|
9/27/2022
|
-0.30 / -1.36%
|
22.90
|
22.90
|
21.80
|
21.80
|
22.00
|
12.88
|
800
|
|
|
9/26/2022
|
+0.40 / +1.79%
|
21.50
|
22.70
|
21.50
|
22.70
|
22.10
|
13.41
|
200
|
|
|
9/23/2022
|
+0.60 / +2.74%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.30
|
13.29
|
5,500
|
|
|
9/22/2022
|
+0.10 / +0.45%
|
21.50
|
22.20
|
21.50
|
22.20
|
21.90
|
13.11
|
1,100
|
|
|
9/21/2022
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.05
|
600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
13.11
|
0
|
|
|
9/19/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
13.11
|
0
|
|
|
9/16/2022
|
-0.50 / -2.17%
|
21.60
|
22.60
|
21.60
|
22.50
|
22.20
|
13.29
|
4,900
|
|
|