Closing price on 12/1/2023
|
|
Open |
28.10 |
High |
28.10 |
Low |
27.80 |
Volume |
2,700 |
Split-adjusted Price |
25.06 |
|
|
HDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2023
|
-0.40 / -1.42%
|
28.10
|
28.10
|
27.80
|
27.80
|
28.00
|
25.06
|
2,700
|
|
11/30/2023
|
+1.10 / +4.10%
|
26.90
|
29.50
|
26.90
|
27.90
|
28.20
|
25.15
|
8,100
|
|
11/29/2023
|
+0.70 / +2.66%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.80
|
24.34
|
11,400
|
|
11/28/2023
|
+0.90 / +3.52%
|
25.90
|
26.90
|
25.90
|
26.50
|
26.30
|
23.88
|
17,400
|
|
11/27/2023
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
23.07
|
0
|
|
11/24/2023
|
-0.30 / -1.16%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
23.07
|
600
|
|
11/23/2023
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.80
|
25.80
|
25.90
|
23.25
|
3,200
|
|
11/22/2023
|
+0.30 / +1.17%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.90
|
23.34
|
1,900
|
|
11/21/2023
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.40
|
25.70
|
25.60
|
23.16
|
2,500
|
|
11/20/2023
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.30
|
25.40
|
25.40
|
22.89
|
2,900
|
|
11/17/2023
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.50
|
25.80
|
25.60
|
23.25
|
2,300
|
|
11/16/2023
|
+0.30 / +1.18%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.70
|
23.16
|
3,400
|
|
11/15/2023
|
0.00 / 0.00%
|
25.20
|
25.90
|
25.20
|
25.60
|
25.40
|
23.07
|
1,200
|
|
11/14/2023
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.60
|
23.07
|
1,100
|
|
11/13/2023
|
-0.20 / -0.78%
|
25.50
|
25.70
|
25.50
|
25.50
|
25.50
|
22.98
|
1,400
|
|
11/10/2023
|
-0.40 / -1.54%
|
25.80
|
25.90
|
25.50
|
25.50
|
25.70
|
22.98
|
2,900
|
|
11/9/2023
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.90
|
23.43
|
300
|
|
11/8/2023
|
+2.40 / +10.21%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.70
|
23.34
|
3,400
|
|
11/7/2023
|
-0.60 / -2.32%
|
26.00
|
26.00
|
22.10
|
25.30
|
23.50
|
22.80
|
9,900
|
|
11/6/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.34
|
300
|
|
11/3/2023
|
-0.20 / -0.76%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.90
|
23.43
|
3,800
|
|
11/2/2023
|
+0.50 / +1.95%
|
26.20
|
26.30
|
26.20
|
26.20
|
26.20
|
23.61
|
4,800
|
|
11/1/2023
|
-0.10 / -0.38%
|
25.90
|
26.00
|
24.20
|
26.00
|
25.70
|
23.43
|
1,000
|
|
10/31/2023
|
+0.10 / +0.39%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.10
|
23.43
|
300
|
|
10/30/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.34
|
0
|
|
10/27/2023
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.90
|
23.25
|
1,100
|
|
10/26/2023
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.80
|
26.00
|
26.00
|
23.43
|
8,400
|
|
10/25/2023
|
+0.20 / +0.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
23.79
|
600
|
|
10/24/2023
|
0.00 / 0.00%
|
26.30
|
26.80
|
26.10
|
26.50
|
26.20
|
23.88
|
1,400
|
|
10/23/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.88
|
700
|
|
|