|
Closing price on 12/5/2022
|
|
| Open |
18.70 |
| High |
21.00 |
| Low |
18.70 |
| Volume |
1,100 |
| Split-adjusted Price |
12.40 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+2.30 / +12.30%
|
18.70
|
21.00
|
18.70
|
21.00
|
18.90
|
12.40
|
1,100
|
|
|
12/2/2022
|
-0.10 / -0.54%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.70
|
10.93
|
1,800
|
|
|
12/1/2022
|
-2.20 / -10.58%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.99
|
100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.29
|
0
|
|
|
11/29/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.29
|
0
|
|
|
11/28/2022
|
0.00 / 0.00%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.80
|
12.34
|
1,200
|
|
|
11/25/2022
|
+0.70 / +3.47%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.34
|
300
|
|
|
11/24/2022
|
-0.30 / -1.46%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.93
|
100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.11
|
0
|
|
|
11/22/2022
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.11
|
1,200
|
|
|
11/21/2022
|
+1.50 / +7.69%
|
19.40
|
21.00
|
19.40
|
21.00
|
19.60
|
12.40
|
8,700
|
|
|
11/18/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.52
|
0
|
|
|
11/17/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.52
|
100
|
|
|
11/16/2022
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.52
|
100
|
|
|
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
|
|
|