|
Closing price on 8/11/2025
|
|
| Open |
36.00 |
| High |
36.20 |
| Low |
35.10 |
| Volume |
20,700 |
| Split-adjusted Price |
36.10 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.10
|
36.10
|
35.90
|
36.10
|
20,700
|
|
|
8/8/2025
|
+0.20 / +0.55%
|
36.10
|
36.30
|
36.10
|
36.30
|
36.10
|
36.30
|
1,800
|
|
|
8/7/2025
|
-0.10 / -0.28%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.10
|
36.00
|
4,800
|
|
|
8/6/2025
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.10
|
36.00
|
2,800
|
|
|
8/5/2025
|
-0.30 / -0.82%
|
35.80
|
36.40
|
35.80
|
36.20
|
36.00
|
36.20
|
21,400
|
|
|
8/4/2025
|
+0.80 / +2.24%
|
36.40
|
36.50
|
36.40
|
36.50
|
36.50
|
36.50
|
200
|
|
|
8/1/2025
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
3,700
|
|
|
7/31/2025
|
-0.50 / -1.35%
|
37.00
|
37.00
|
35.30
|
36.50
|
35.70
|
36.50
|
6,800
|
|
|
7/30/2025
|
+1.70 / +4.83%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.00
|
36.90
|
3,500
|
|
|
7/29/2025
|
-1.80 / -4.86%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
3,000
|
|
|
7/28/2025
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.80
|
36.90
|
37.00
|
36.90
|
12,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.60
|
36.90
|
36.60
|
3,000
|
|
|
7/24/2025
|
+0.20 / +0.55%
|
36.40
|
36.70
|
36.40
|
36.60
|
36.60
|
36.60
|
27,000
|
|
|
7/23/2025
|
+0.10 / +0.27%
|
36.50
|
36.50
|
36.30
|
36.50
|
36.40
|
36.50
|
11,000
|
|
|
7/22/2025
|
+0.20 / +0.55%
|
36.60
|
36.60
|
36.30
|
36.50
|
36.40
|
36.50
|
8,300
|
|
|
7/21/2025
|
+0.60 / +1.67%
|
36.20
|
36.60
|
36.20
|
36.50
|
36.00
|
36.50
|
12,400
|
|
|
7/18/2025
|
+0.90 / +2.55%
|
35.20
|
36.50
|
35.20
|
36.20
|
35.90
|
36.20
|
37,400
|
|
|
7/17/2025
|
+0.60 / +1.72%
|
35.00
|
35.60
|
34.90
|
35.50
|
35.30
|
35.50
|
42,900
|
|
|
7/16/2025
|
+2.40 / +7.38%
|
33.00
|
35.20
|
33.00
|
34.90
|
34.90
|
34.90
|
8,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.40
|
32.60
|
32.50
|
32.60
|
18,300
|
|
|
7/14/2025
|
-0.30 / -0.92%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.60
|
32.30
|
11,600
|
|
|
7/11/2025
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.50
|
32.70
|
32.60
|
32.70
|
1,500
|
|
|
7/10/2025
|
-0.10 / -0.31%
|
32.60
|
32.70
|
32.60
|
32.60
|
32.60
|
32.60
|
8,900
|
|
|
7/9/2025
|
0.00 / 0.00%
|
32.60
|
32.80
|
32.60
|
32.80
|
32.70
|
32.80
|
2,900
|
|
|
7/8/2025
|
+0.30 / +0.92%
|
32.50
|
33.00
|
32.50
|
32.80
|
32.80
|
32.80
|
6,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
400
|
|
|
7/4/2025
|
-0.30 / -0.91%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
100
|
|
|
7/3/2025
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.70
|
32.70
|
32.80
|
32.70
|
4,500
|
|
|
7/2/2025
|
+0.20 / +0.62%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.70
|
32.50
|
3,600
|
|
|
7/1/2025
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
400
|
|
|