|
Closing price on 4/9/2020
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
1,000 |
| Split-adjusted Price |
4.84 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.84
|
1,000
|
|
|
4/8/2020
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.84
|
0
|
|
|
4/7/2020
|
+1.80 / +14.40%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.21
|
4.87
|
700
|
|
|
4/6/2020
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.26
|
100
|
|
|
4/3/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.71
|
100
|
|
|
4/1/2020
|
-1.60 / -12.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.71
|
100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.60
|
4.26
|
800
|
|
|
3/30/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.26
|
0
|
|
|
3/27/2020
|
-1.30 / -9.29%
|
11.60
|
12.80
|
11.60
|
12.70
|
12.45
|
4.33
|
400
|
|
|
3/26/2020
|
-0.50 / -3.45%
|
11.50
|
14.00
|
11.50
|
14.00
|
12.75
|
4.77
|
200
|
|
|
3/25/2020
|
+1.70 / +13.28%
|
11.30
|
14.50
|
11.30
|
14.50
|
12.90
|
4.94
|
200
|
|
|
3/24/2020
|
-2.00 / -13.51%
|
12.70
|
13.10
|
12.70
|
12.80
|
12.90
|
4.36
|
600
|
|
|
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
|
|
|