|
Closing price on 9/6/2022
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
2,000 |
| Split-adjusted Price |
13.29 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.29
|
2,000
|
|
|
9/5/2022
|
-0.30 / -1.29%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.70
|
13.58
|
5,200
|
|
|
8/31/2022
|
-0.10 / -0.43%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.30
|
13.82
|
1,300
|
|
|
8/30/2022
|
-0.50 / -2.08%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
13.88
|
4,800
|
|
|
8/29/2022
|
-0.20 / -0.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.18
|
300
|
|
|
8/26/2022
|
-0.40 / -1.63%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.29
|
7,500
|
|
|
8/25/2022
|
+0.20 / +0.81%
|
24.50
|
24.80
|
24.30
|
24.80
|
24.60
|
14.65
|
3,800
|
|
|
8/24/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.60
|
14.35
|
9,800
|
|
|
8/23/2022
|
0.00 / 0.00%
|
24.10
|
24.80
|
24.10
|
24.80
|
24.30
|
14.65
|
17,900
|
|
|
8/22/2022
|
-0.50 / -1.99%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.80
|
14.53
|
1,100
|
|
|
8/19/2022
|
-0.80 / -3.10%
|
25.50
|
25.80
|
25.00
|
25.00
|
25.10
|
14.77
|
5,200
|
|
|
8/18/2022
|
-0.30 / -1.15%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.80
|
15.30
|
4,100
|
|
|
8/17/2022
|
-0.60 / -2.26%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.20
|
15.36
|
6,000
|
|
|
8/16/2022
|
-0.60 / -2.22%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.60
|
15.59
|
7,700
|
|
|
8/15/2022
|
-0.80 / -2.88%
|
26.50
|
27.20
|
26.50
|
27.00
|
27.00
|
15.95
|
6,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
16.42
|
0
|
|
|
8/11/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
16.42
|
0
|
|
|
8/10/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
16.42
|
0
|
|
|
8/9/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
16.42
|
500
|
|
|
8/8/2022
|
+0.20 / +0.73%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.80
|
16.36
|
6,100
|
|
|
8/5/2022
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.24
|
300
|
|
|
8/4/2022
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.54
|
1,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.66
|
300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.00
|
28.20
|
28.20
|
16.66
|
3,600
|
|
|
8/1/2022
|
+0.40 / +1.42%
|
28.00
|
29.00
|
26.50
|
28.50
|
28.20
|
16.83
|
900
|
|
|
7/29/2022
|
-0.40 / -1.40%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.10
|
16.60
|
400
|
|
|
7/28/2022
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.50
|
16.77
|
6,000
|
|
|
7/27/2022
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.30
|
28.30
|
28.30
|
16.72
|
1,700
|
|
|
7/26/2022
|
-0.20 / -0.70%
|
26.10
|
28.70
|
26.10
|
28.30
|
28.20
|
16.72
|
5,000
|
|
|
7/25/2022
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.83
|
500
|
|
|