|
Closing price on 5/2/2019
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
1,000 |
| Split-adjusted Price |
7.00 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.00
|
1,000
|
|
|
4/26/2019
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.13
|
300
|
|
|
4/25/2019
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
7.07
|
0
|
|
|
4/24/2019
|
-1.10 / -4.56%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.23
|
7.00
|
1,200
|
|
|
4/23/2019
|
-1.80 / -6.95%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
7.34
|
0
|
|
|
4/22/2019
|
+3.30 / +14.60%
|
23.00
|
25.90
|
23.00
|
25.90
|
24.07
|
7.89
|
2,200
|
|
|
4/19/2019
|
-0.30 / -1.31%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.88
|
0
|
|
|
4/18/2019
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.63
|
6.97
|
300
|
|
|
4/17/2019
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.85
|
200
|
|
|
4/16/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.73
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.73
|
0
|
|
|
4/11/2019
|
-2.50 / -10.16%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.12
|
6.73
|
1,700
|
|
|
4/10/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.49
|
0
|
|
|
4/9/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.49
|
0
|
|
|
4/8/2019
|
+1.80 / +7.89%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.49
|
100
|
|
|
4/5/2019
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.94
|
200
|
|
|
4/4/2019
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.46
|
6.88
|
1,700
|
|
|
4/3/2019
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
6.91
|
100
|
|
|
4/2/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.57
|
6.85
|
600
|
|
|
4/1/2019
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.85
|
1,000
|
|
|
3/29/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.67
|
6.85
|
300
|
|
|
3/28/2019
|
+0.40 / +1.81%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.49
|
6.85
|
1,200
|
|
|
3/27/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.73
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.73
|
200
|
|
|
3/25/2019
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.73
|
500
|
|
|
3/22/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.50
|
23.00
|
23.01
|
7.00
|
1,600
|
|
|
3/21/2019
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.04
|
0
|
|
|
3/20/2019
|
-0.30 / -1.29%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.09
|
7.00
|
1,300
|
|
|
3/19/2019
|
+0.40 / +1.75%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.22
|
7.10
|
5,200
|
|
|
3/18/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
6.97
|
0
|
|
|