Closing price on 11/15/2022
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.50 |
Volume |
500 |
Split-adjusted Price |
10.93 |
|
|
HDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2022
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.93
|
500
|
|
11/14/2022
|
-0.90 / -4.62%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.80
|
10.99
|
1,900
|
|
11/11/2022
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.52
|
1,100
|
|
11/10/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.69
|
0
|
|
11/9/2022
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.80
|
11.64
|
900
|
|
11/8/2022
|
+0.70 / +3.65%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.75
|
100
|
|
11/7/2022
|
+0.80 / +4.17%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.20
|
11.81
|
5,400
|
|
11/4/2022
|
-0.60 / -3.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.34
|
700
|
|
11/3/2022
|
0.00 / 0.00%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.80
|
11.75
|
600
|
|
11/2/2022
|
-1.20 / -5.71%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.90
|
11.69
|
200
|
|
11/1/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.40
|
0
|
|
10/31/2022
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.00
|
12.99
|
6,800
|
|
10/28/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.40
|
0
|
|
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
|
|
|