|
Closing price on 7/1/2022
|
|
| Open |
26.80 |
| High |
27.50 |
| Low |
26.50 |
| Volume |
8,100 |
| Split-adjusted Price |
16.24 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
+0.20 / +0.73%
|
26.80
|
27.50
|
26.50
|
27.50
|
27.00
|
16.24
|
8,100
|
|
|
6/30/2022
|
-0.90 / -3.23%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.30
|
15.95
|
2,200
|
|
|
6/29/2022
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.70
|
27.90
|
27.90
|
16.48
|
4,100
|
|
|
6/28/2022
|
-1.80 / -6.23%
|
28.90
|
28.90
|
27.10
|
27.10
|
27.80
|
16.01
|
2,700
|
|
|
6/27/2022
|
-2.20 / -7.24%
|
28.10
|
30.00
|
28.10
|
28.20
|
28.90
|
16.66
|
1,800
|
|
|
6/24/2022
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
17.96
|
100
|
|
|
6/23/2022
|
-0.50 / -1.62%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
17.96
|
100
|
|
|
6/22/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
18.25
|
0
|
|
|
6/21/2022
|
+2.30 / +8.04%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
18.25
|
100
|
|
|
6/20/2022
|
-4.30 / -13.11%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.60
|
16.83
|
200
|
|
|
6/17/2022
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
19.37
|
0
|
|
|
6/16/2022
|
+2.10 / +6.80%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.80
|
19.49
|
1,200
|
|
|
6/15/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
45.30
|
47.90
|
46.30
|
18.88
|
1,600
|
|
|
6/14/2022
|
-0.10 / -0.21%
|
47.80
|
47.90
|
47.80
|
47.90
|
47.90
|
18.88
|
3,900
|
|
|
6/13/2022
|
-0.10 / -0.21%
|
48.00
|
48.10
|
48.00
|
48.10
|
48.00
|
18.96
|
8,100
|
|
|
6/10/2022
|
-0.70 / -1.43%
|
48.10
|
48.30
|
48.10
|
48.30
|
48.20
|
19.04
|
900
|
|
|
6/9/2022
|
-0.40 / -0.81%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
19.32
|
100
|
|
|
6/8/2022
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.40
|
19.51
|
6,278
|
|
|
6/7/2022
|
-0.40 / -0.81%
|
49.00
|
49.00
|
48.80
|
49.00
|
49.00
|
19.32
|
7,200
|
|
|
6/6/2022
|
-1.70 / -3.35%
|
50.60
|
50.60
|
48.80
|
49.10
|
49.40
|
19.35
|
8,900
|
|
|
6/3/2022
|
+0.70 / +1.40%
|
51.00
|
51.00
|
50.50
|
50.60
|
50.80
|
19.95
|
2,600
|
|
|
6/2/2022
|
+2.30 / +4.82%
|
48.00
|
50.60
|
48.00
|
50.00
|
49.90
|
19.71
|
9,900
|
|
|
6/1/2022
|
+0.90 / +1.91%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.70
|
18.92
|
4,500
|
|
|
5/31/2022
|
+0.80 / +1.73%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.10
|
18.53
|
1,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.90
|
46.20
|
46.20
|
18.21
|
2,700
|
|
|
5/27/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.60
|
46.20
|
46.20
|
18.21
|
6,300
|
|
|
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
|
|
|