Closing price on 11/9/2021
|
|
Open |
19.50 |
High |
19.50 |
Low |
19.50 |
Volume |
5,500 |
Split-adjusted Price |
7.69 |
|
|
HDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.69
|
5,500
|
|
11/8/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7.53
|
0
|
|
11/5/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7.53
|
0
|
|
11/4/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7.53
|
1,900
|
|
11/3/2021
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.10
|
7.49
|
1,400
|
|
11/2/2021
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.10
|
7.49
|
2,000
|
|
11/1/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.65
|
2,000
|
|
10/29/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.65
|
0
|
|
10/28/2021
|
+1.00 / +5.41%
|
19.40
|
19.50
|
19.00
|
19.50
|
19.40
|
7.69
|
4,000
|
|
10/27/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.29
|
400
|
|
10/26/2021
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.29
|
2,900
|
|
10/25/2021
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.37
|
100
|
|
10/22/2021
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.37
|
1,400
|
|
10/21/2021
|
-3.20 / -14.61%
|
25.00
|
25.00
|
18.70
|
18.70
|
18.80
|
7.37
|
9,600
|
|
10/20/2021
|
+2.60 / +13.47%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8.63
|
100
|
|
10/19/2021
|
-3.30 / -14.73%
|
25.40
|
25.40
|
19.10
|
19.10
|
19.30
|
7.53
|
3,200
|
|
10/18/2021
|
+2.70 / +13.71%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.83
|
100
|
|
10/15/2021
|
+1.40 / +7.73%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.70
|
7.69
|
400
|
|
10/14/2021
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.13
|
0
|
|
10/13/2021
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.13
|
0
|
|
10/12/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.10
|
7.17
|
4,200
|
|
10/11/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.20
|
7.17
|
4,200
|
|
10/8/2021
|
-1.10 / -5.73%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.20
|
7.13
|
7,200
|
|
10/7/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.57
|
0
|
|
10/6/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.57
|
0
|
|
10/5/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.57
|
2,800
|
|
10/4/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.57
|
0
|
|
10/1/2021
|
+1.10 / +6.08%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.57
|
100
|
|
9/30/2021
|
-1.40 / -7.18%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.13
|
1,000
|
|
9/29/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.69
|
0
|
|
|