|
Closing price on 3/6/2023
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
29.60 |
| Volume |
1,900 |
| Split-adjusted Price |
17.48 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2023
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
17.54
|
4,100
|
|
|
2/7/2023
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
17.54
|
12,500
|
|
|
2/6/2023
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
17.54
|
11,000
|
|
|
2/3/2023
|
+0.20 / +0.68%
|
30.00
|
30.00
|
29.50
|
29.70
|
29.70
|
17.54
|
5,600
|
|
|
2/2/2023
|
-1.40 / -4.55%
|
30.80
|
30.80
|
29.40
|
29.40
|
29.50
|
17.37
|
8,900
|
|
|
2/1/2023
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.00
|
31.00
|
30.80
|
18.31
|
35,800
|
|
|
1/31/2023
|
+1.00 / +3.33%
|
30.00
|
32.00
|
30.00
|
31.00
|
30.90
|
18.31
|
30,000
|
|
|
1/30/2023
|
+3.50 / +13.01%
|
27.00
|
30.90
|
27.00
|
30.40
|
30.00
|
17.96
|
46,100
|
|
|
1/27/2023
|
+2.50 / +10.25%
|
25.50
|
27.50
|
25.50
|
26.90
|
26.90
|
15.89
|
31,000
|
|
|
1/19/2023
|
+1.50 / +6.25%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.40
|
15.06
|
39,600
|
|
|
1/18/2023
|
+1.40 / +6.06%
|
23.20
|
25.00
|
23.10
|
24.50
|
24.00
|
14.47
|
14,200
|
|
|
1/17/2023
|
+3.00 / +14.85%
|
22.20
|
23.20
|
22.20
|
23.20
|
23.10
|
13.70
|
27,900
|
|
|