|
Closing price on 6/19/2023
|
|
| Open |
24.10 |
| High |
24.50 |
| Low |
24.10 |
| Volume |
4,800 |
| Split-adjusted Price |
21.31 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.10
|
24.40
|
24.20
|
21.31
|
4,800
|
|
|
6/16/2023
|
-0.10 / -0.41%
|
24.70
|
24.80
|
24.00
|
24.50
|
24.40
|
21.39
|
18,900
|
|
|
6/15/2023
|
+0.50 / +2.07%
|
24.30
|
24.90
|
24.00
|
24.60
|
24.60
|
21.48
|
26,900
|
|
|
6/14/2023
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.90
|
23.90
|
24.10
|
20.87
|
39,300
|
|
|
6/13/2023
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.90
|
24.30
|
24.10
|
21.22
|
46,100
|
|
|
6/12/2023
|
-0.60 / -2.42%
|
25.10
|
25.20
|
24.00
|
24.20
|
24.30
|
21.13
|
36,100
|
|
|
6/9/2023
|
-0.20 / -0.79%
|
25.00
|
25.40
|
23.60
|
25.10
|
24.80
|
21.92
|
81,700
|
|
|
6/8/2023
|
-0.50 / -1.96%
|
25.50
|
25.90
|
24.80
|
25.00
|
25.30
|
21.83
|
76,200
|
|
|
6/7/2023
|
0.00 / 0.00%
|
38.10
|
38.50
|
37.20
|
37.90
|
37.70
|
22.39
|
143,600
|
|
|
6/6/2023
|
-1.00 / -2.57%
|
39.00
|
39.00
|
37.50
|
37.90
|
37.90
|
22.39
|
185,500
|
|
|
6/5/2023
|
+1.10 / +2.94%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.90
|
22.74
|
205,900
|
|
|
6/2/2023
|
+2.20 / +6.15%
|
36.70
|
39.00
|
36.70
|
38.00
|
37.40
|
22.44
|
158,300
|
|
|
6/1/2023
|
+0.30 / +0.83%
|
36.00
|
36.40
|
35.50
|
36.30
|
35.80
|
21.44
|
79,100
|
|
|
5/31/2023
|
+0.10 / +0.28%
|
36.30
|
36.80
|
35.80
|
36.30
|
36.00
|
21.44
|
31,774
|
|
|
5/30/2023
|
+2.00 / +5.76%
|
35.90
|
36.70
|
35.50
|
36.70
|
36.20
|
21.68
|
154,000
|
|
|
5/29/2023
|
+2.40 / +7.19%
|
33.80
|
35.80
|
33.80
|
35.80
|
34.70
|
21.15
|
75,200
|
|
|
5/26/2023
|
+0.40 / +1.21%
|
33.10
|
33.70
|
33.10
|
33.50
|
33.40
|
19.79
|
35,200
|
|
|
5/25/2023
|
0.00 / 0.00%
|
33.10
|
33.30
|
33.00
|
33.00
|
33.10
|
19.49
|
23,700
|
|
|
5/24/2023
|
-0.20 / -0.60%
|
33.60
|
33.60
|
32.90
|
33.00
|
33.00
|
19.49
|
24,000
|
|
|
5/23/2023
|
+0.80 / +2.50%
|
32.90
|
34.00
|
32.50
|
32.80
|
33.20
|
19.37
|
39,100
|
|
|
5/22/2023
|
+1.30 / +4.17%
|
31.40
|
32.60
|
31.40
|
32.50
|
32.00
|
19.20
|
50,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.20
|
18.55
|
28,800
|
|
|
5/18/2023
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.20
|
31.40
|
31.40
|
18.55
|
2,600
|
|
|
5/17/2023
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.10
|
31.40
|
31.40
|
18.55
|
14,600
|
|
|
5/16/2023
|
+0.40 / +1.29%
|
33.20
|
33.20
|
31.20
|
31.50
|
31.50
|
18.61
|
59,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.10
|
18.49
|
21,700
|
|
|
5/12/2023
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.30
|
31.30
|
31.30
|
18.49
|
3,500
|
|
|
5/11/2023
|
+0.50 / +1.61%
|
31.10
|
31.50
|
31.10
|
31.50
|
31.30
|
18.61
|
1,000
|
|
|
5/10/2023
|
+0.60 / +1.94%
|
30.90
|
31.50
|
30.70
|
31.50
|
31.00
|
18.61
|
20,500
|
|
|
5/9/2023
|
+0.10 / +0.32%
|
31.20
|
31.20
|
30.70
|
31.00
|
30.90
|
18.31
|
23,800
|
|
|