|
Closing price on 5/26/2022
|
|
| Open |
46.50 |
| High |
46.50 |
| Low |
45.70 |
| Volume |
5,900 |
| Split-adjusted Price |
18.13 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.30 / +0.66%
|
46.50
|
46.50
|
45.70
|
46.00
|
46.20
|
18.13
|
5,900
|
|
|
5/25/2022
|
+0.40 / +0.88%
|
45.00
|
46.40
|
45.00
|
45.90
|
45.70
|
18.09
|
16,300
|
|
|
5/24/2022
|
-1.60 / -3.42%
|
46.00
|
46.00
|
45.10
|
45.20
|
45.50
|
17.82
|
6,200
|
|
|
5/23/2022
|
-2.30 / -4.79%
|
48.00
|
48.00
|
45.30
|
45.70
|
46.80
|
18.01
|
4,100
|
|
|
5/20/2022
|
+2.20 / +4.80%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
18.92
|
200
|
|
|
5/19/2022
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.10
|
45.80
|
17.78
|
3,900
|
|
|
5/18/2022
|
+0.60 / +1.32%
|
46.50
|
46.50
|
46.00
|
46.20
|
46.10
|
18.21
|
900
|
|
|
5/17/2022
|
+0.60 / +1.32%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.60
|
18.13
|
2,300
|
|
|
5/16/2022
|
+0.20 / +0.45%
|
44.80
|
46.00
|
44.80
|
44.80
|
45.40
|
17.66
|
7,700
|
|
|
5/13/2022
|
-4.60 / -9.66%
|
47.00
|
47.00
|
43.00
|
43.00
|
44.60
|
16.95
|
8,000
|
|
|
5/12/2022
|
-0.10 / -0.21%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
18.76
|
100
|
|
|
5/11/2022
|
+2.90 / +6.44%
|
47.90
|
49.00
|
46.90
|
47.90
|
47.70
|
18.88
|
7,800
|
|
|
5/10/2022
|
-0.70 / -1.53%
|
45.00
|
45.20
|
45.00
|
45.10
|
45.00
|
17.78
|
8,100
|
|
|
5/9/2022
|
-4.40 / -8.91%
|
48.00
|
48.10
|
44.00
|
45.00
|
45.80
|
17.74
|
19,300
|
|
|
5/6/2022
|
-1.10 / -2.18%
|
49.00
|
49.70
|
49.00
|
49.40
|
49.40
|
19.47
|
6,800
|
|
|
5/5/2022
|
-1.30 / -2.53%
|
51.30
|
51.30
|
50.00
|
50.00
|
50.50
|
19.71
|
9,800
|
|
|
5/4/2022
|
-1.10 / -2.12%
|
51.90
|
51.90
|
50.10
|
50.70
|
51.30
|
19.99
|
10,400
|
|
|
4/29/2022
|
+0.90 / +1.79%
|
50.30
|
52.00
|
50.30
|
51.20
|
51.80
|
20.18
|
16,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
50.80
|
50.80
|
49.40
|
50.20
|
50.30
|
19.79
|
17,600
|
|
|
4/27/2022
|
+0.80 / +1.66%
|
50.90
|
52.00
|
48.50
|
49.00
|
50.20
|
19.32
|
8,400
|
|
|
4/26/2022
|
-0.10 / -0.20%
|
48.80
|
49.80
|
47.00
|
49.80
|
48.20
|
19.63
|
11,400
|
|
|
4/25/2022
|
-4.20 / -8.05%
|
52.20
|
53.00
|
48.00
|
48.00
|
49.90
|
18.92
|
28,400
|
|
|
4/22/2022
|
0.00 / 0.00%
|
53.00
|
54.00
|
51.00
|
51.90
|
52.20
|
20.46
|
15,200
|
|
|
4/21/2022
|
-2.80 / -5.02%
|
52.50
|
53.00
|
50.90
|
53.00
|
51.90
|
20.89
|
31,200
|
|
|
4/20/2022
|
-3.10 / -5.33%
|
56.00
|
57.00
|
54.90
|
55.10
|
55.80
|
21.72
|
44,500
|
|
|
4/19/2022
|
-2.20 / -3.72%
|
57.00
|
60.90
|
57.00
|
57.00
|
58.20
|
22.47
|
13,100
|
|
|
4/18/2022
|
+2.70 / +4.83%
|
57.00
|
60.00
|
57.00
|
58.60
|
59.20
|
23.10
|
31,700
|
|
|
4/15/2022
|
+7.40 / +14.92%
|
50.80
|
57.00
|
50.80
|
57.00
|
55.90
|
22.47
|
118,000
|
|
|
4/14/2022
|
+0.60 / +1.21%
|
49.50
|
50.10
|
49.50
|
50.10
|
49.60
|
19.75
|
19,100
|
|
|
4/13/2022
|
-2.60 / -5.11%
|
49.60
|
49.60
|
48.30
|
48.30
|
49.50
|
19.04
|
4,200
|
|
|