|
Closing price on 3/22/2023
|
|
| Open |
30.60 |
| High |
31.00 |
| Low |
30.60 |
| Volume |
7,300 |
| Split-adjusted Price |
18.13 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.30 / +0.99%
|
30.60
|
31.00
|
30.60
|
30.70
|
30.70
|
18.13
|
7,300
|
|
|
3/21/2023
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.00
|
30.40
|
30.40
|
17.96
|
10,600
|
|
|
3/20/2023
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.10
|
30.50
|
30.40
|
18.01
|
10,400
|
|
|
3/17/2023
|
-0.20 / -0.65%
|
30.10
|
31.50
|
30.10
|
30.80
|
30.50
|
18.19
|
8,900
|
|
|
3/16/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.31
|
0
|
|
|
3/15/2023
|
+0.20 / +0.65%
|
31.00
|
31.50
|
30.10
|
31.00
|
31.00
|
18.31
|
49,800
|
|
|
3/14/2023
|
-0.20 / -0.65%
|
30.50
|
30.80
|
30.50
|
30.60
|
30.80
|
18.07
|
5,700
|
|
|
3/13/2023
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.50
|
30.90
|
30.80
|
18.25
|
7,100
|
|
|
3/10/2023
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.40
|
17.84
|
17,700
|
|
|
3/9/2023
|
+0.40 / +1.35%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.50
|
17.78
|
7,000
|
|
|
3/8/2023
|
+0.60 / +2.03%
|
29.60
|
30.20
|
29.60
|
30.20
|
29.70
|
17.84
|
6,100
|
|
|
3/7/2023
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.60
|
17.42
|
200
|
|
|
3/6/2023
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
17.48
|
1,900
|
|
|
3/3/2023
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.70
|
17.42
|
2,700
|
|
|
3/2/2023
|
-0.50 / -1.67%
|
30.50
|
30.50
|
29.50
|
29.50
|
30.00
|
17.42
|
5,000
|
|
|
3/1/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.72
|
4,200
|
|
|
2/28/2023
|
+0.20 / +0.67%
|
29.90
|
30.10
|
29.90
|
30.10
|
30.00
|
17.78
|
10,500
|
|
|
2/27/2023
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.80
|
29.80
|
29.90
|
17.60
|
1,200
|
|
|
2/24/2023
|
+0.30 / +0.97%
|
30.50
|
31.20
|
30.00
|
31.20
|
30.10
|
18.43
|
9,600
|
|
|
2/23/2023
|
-0.40 / -1.28%
|
30.90
|
31.00
|
30.90
|
30.90
|
30.90
|
18.25
|
1,900
|
|
|
2/22/2023
|
-2.10 / -6.38%
|
30.70
|
31.80
|
30.60
|
30.80
|
31.30
|
18.19
|
18,900
|
|
|
2/21/2023
|
+2.40 / +8.14%
|
31.00
|
33.90
|
31.00
|
31.90
|
32.90
|
18.84
|
28,400
|
|
|
2/20/2023
|
+1.60 / +5.63%
|
29.10
|
30.00
|
29.00
|
30.00
|
29.50
|
17.72
|
8,000
|
|
|
2/17/2023
|
0.00 / 0.00%
|
28.70
|
28.70
|
27.60
|
28.70
|
28.40
|
16.95
|
7,000
|
|
|
2/16/2023
|
+1.20 / +4.26%
|
28.60
|
29.40
|
28.20
|
29.40
|
28.70
|
17.37
|
700
|
|
|
2/15/2023
|
+0.70 / +2.52%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.20
|
16.83
|
1,800
|
|
|
2/14/2023
|
+0.30 / +1.06%
|
29.00
|
29.80
|
26.60
|
28.60
|
27.80
|
16.89
|
1,000
|
|
|
2/13/2023
|
-0.80 / -2.78%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.30
|
16.54
|
3,300
|
|
|
2/10/2023
|
-0.70 / -2.32%
|
26.70
|
30.50
|
26.70
|
29.50
|
28.80
|
17.42
|
1,700
|
|
|
2/9/2023
|
+0.50 / +1.68%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
17.84
|
6,000
|
|
|