|
Closing price on 3/23/2020
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.80 |
| Volume |
7,900 |
| Split-adjusted Price |
5.04 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.89
|
5.04
|
7,900
|
|
|
3/20/2020
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
5.04
|
12,200
|
|
|
3/19/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.96
|
5.11
|
2,100
|
|
|
3/18/2020
|
+0.20 / +1.35%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.14
|
5.11
|
700
|
|
|
3/17/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.83
|
5.04
|
2,700
|
|
|
3/16/2020
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
1,100
|
|
|
3/13/2020
|
-1.90 / -12.67%
|
14.90
|
14.90
|
13.10
|
13.10
|
14.62
|
4.46
|
2,800
|
|
|
3/12/2020
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
5.11
|
4,300
|
|
|
3/11/2020
|
+0.80 / +5.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.97
|
5.08
|
3,200
|
|
|
3/10/2020
|
-0.90 / -6.00%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.90
|
4.80
|
4,200
|
|
|
3/9/2020
|
-1.30 / -7.98%
|
15.70
|
16.10
|
15.00
|
15.00
|
15.08
|
5.11
|
3,300
|
|
|
3/6/2020
|
+0.70 / +4.07%
|
14.70
|
17.90
|
14.70
|
17.90
|
16.30
|
6.10
|
200
|
|
|
3/5/2020
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.86
|
500
|
|
|
3/4/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.48
|
0
|
|
|
3/3/2020
|
-0.60 / -3.59%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.48
|
0
|
|
|
3/2/2020
|
-0.30 / -1.76%
|
15.50
|
16.70
|
15.50
|
16.70
|
16.10
|
5.69
|
200
|
|
|
2/28/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.79
|
0
|
|
|
2/27/2020
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.79
|
800
|
|
|
2/26/2020
|
-0.30 / -1.76%
|
14.50
|
16.70
|
14.50
|
16.70
|
15.60
|
5.69
|
200
|
|
|
2/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.79
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.79
|
0
|
|
|
2/21/2020
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.79
|
200
|
|
|
2/20/2020
|
0.00 / 0.00%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.60
|
5.86
|
200
|
|
|
2/19/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.86
|
0
|
|
|
2/18/2020
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.86
|
1,000
|
|
|
2/17/2020
|
+1.40 / +8.97%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
5.79
|
300
|
|
|
2/14/2020
|
0.00 / 0.00%
|
14.30
|
16.80
|
14.30
|
16.80
|
15.55
|
5.72
|
200
|
|
|
2/13/2020
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.72
|
700
|
|
|
2/12/2020
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.83
|
5.79
|
300
|
|
|
2/11/2020
|
0.00 / 0.00%
|
14.80
|
17.00
|
14.80
|
17.00
|
15.90
|
5.79
|
200
|
|
|