|
Closing price on 3/10/2022
|
|
| Open |
42.00 |
| High |
42.00 |
| Low |
42.00 |
| Volume |
2,000 |
| Split-adjusted Price |
16.56 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
-0.40 / -0.94%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
16.56
|
2,000
|
|
|
3/9/2022
|
+3.10 / +7.77%
|
42.20
|
43.00
|
42.20
|
43.00
|
42.40
|
16.95
|
2,700
|
|
|
3/8/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
15.73
|
0
|
|
|
3/7/2022
|
+5.20 / +14.90%
|
36.00
|
40.10
|
36.00
|
40.10
|
39.90
|
15.81
|
19,000
|
|
|
3/4/2022
|
+0.60 / +1.58%
|
38.10
|
38.50
|
33.00
|
38.50
|
34.90
|
15.18
|
1,700
|
|
|
3/3/2022
|
+0.60 / +1.60%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.90
|
14.98
|
1,200
|
|
|
3/2/2022
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
14.74
|
0
|
|
|
3/1/2022
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
14.74
|
0
|
|
|
2/28/2022
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
14.74
|
0
|
|
|
2/25/2022
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
14.74
|
0
|
|
|
2/24/2022
|
+0.40 / +1.12%
|
37.50
|
37.50
|
36.00
|
36.00
|
37.40
|
14.19
|
1,100
|
|
|
2/23/2022
|
+0.20 / +0.56%
|
32.10
|
36.00
|
32.10
|
36.00
|
35.60
|
14.19
|
1,100
|
|
|
2/22/2022
|
+4.80 / +14.77%
|
34.00
|
37.30
|
31.00
|
37.30
|
35.80
|
14.70
|
8,300
|
|
|
2/21/2022
|
-0.80 / -2.40%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.81
|
300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
13.13
|
0
|
|
|
2/17/2022
|
+4.50 / +14.95%
|
32.80
|
34.60
|
32.80
|
34.60
|
33.30
|
13.64
|
8,800
|
|
|
2/16/2022
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.10
|
30.20
|
30.10
|
11.90
|
7,800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.10
|
11.83
|
900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.83
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.83
|
100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.83
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.83
|
100
|
|
|
2/8/2022
|
-0.80 / -2.60%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.83
|
500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
12.14
|
0
|
|
|
1/28/2022
|
+3.50 / +12.82%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
12.14
|
500
|
|
|
1/27/2022
|
+3.60 / +14.81%
|
25.00
|
27.90
|
25.00
|
27.90
|
27.30
|
11.00
|
14,200
|
|
|
1/26/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
9.58
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
9.58
|
0
|
|
|
1/24/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
9.58
|
300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
9.58
|
0
|
|
|