Closing price on 2/28/2024
|
|
Open |
16.60 |
High |
16.90 |
Low |
16.60 |
Volume |
4,400 |
Split-adjusted Price |
15.75 |
|
|
HDP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2024
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
15.75
|
4,400
|
|
2/27/2024
|
+0.40 / +2.45%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
15.56
|
7,200
|
|
2/26/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.19
|
0
|
|
2/23/2024
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
15.19
|
29,500
|
|
2/22/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.10
|
100
|
|
2/21/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.10
|
0
|
|
2/20/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.10
|
0
|
|
2/19/2024
|
-0.30 / -1.82%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
15.10
|
3,700
|
|
2/16/2024
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
15.47
|
2,600
|
|
2/15/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.38
|
5,000
|
|
2/7/2024
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.38
|
100
|
|
2/6/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.72
|
700
|
|
2/5/2024
|
+0.40 / +2.56%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.80
|
14.91
|
21,400
|
|
2/2/2024
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
300
|
|
2/1/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.72
|
0
|
|
1/31/2024
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.72
|
1,000
|
|
1/30/2024
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.91
|
1,200
|
|
1/29/2024
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.63
|
100
|
|
1/26/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.91
|
9,000
|
|
1/25/2024
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.91
|
2,700
|
|
1/24/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
100
|
|
1/22/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
0
|
|
1/19/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
0
|
|
1/18/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
600
|
|
1/17/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
0
|
|
1/16/2024
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.54
|
100
|
|
1/15/2024
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.40
|
14.26
|
4,000
|
|
1/12/2024
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.36
|
14.44
|
2,900
|
|
1/11/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.44
|
2,400
|
|
|