Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HDAW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 25.45 | 0.01 | 0.04% | 25.42 | 25.45 | 25.42 | 666 |
| Jul 17 2024 | 25.44 | -0.16 | -0.62% | 25.28 | 25.44 | 25.27 | 7,522 |
| Jul 16 2024 | 25.5992 | 0.01 | 0.02% | 25.62 | 25.62 | 25.5992 | 22 |
| Jul 15 2024 | 25.5941 | -0.20 | -0.78% | 25.80 | 25.80 | 25.50 | 348 |
| Jul 12 2024 | 25.7951 | 0.20 | 0.76% | 25.63 | 25.7951 | 25.63 | 1,511 |
| Jul 11 2024 | 25.60 | 0.36 | 1.43% | 25.55 | 25.60 | 25.55 | 461 |
| Jul 10 2024 | 25.24 | 0.17 | 0.68% | 25.26 | 25.3955 | 25.181 | 7,421 |
| Jul 09 2024 | 25.07 | -0.11 | -0.44% | 24.93 | 25.14 | 24.93 | 8,788 |
| Jul 08 2024 | 25.18 | -0.11 | -0.44% | 25.09 | 25.325 | 25.09 | 4,834 |
| Jul 05 2024 | 25.2907 | 0.17 | 0.68% | 25.15 | 25.2907 | 25.07 | 6,245 |
| Jul 03 2024 | 25.12 | 0.27 | 1.09% | 25.00 | 25.12 | 25.00 | 591 |
| Jul 02 2024 | 24.85 | -0.02 | -0.08% | 24.81 | 24.85 | 24.77 | 527 |
| Jul 01 2024 | 24.87 | 0.15 | 0.61% | 25.03 | 25.15 | 24.85 | 1,063 |
| Jun 28 2024 | 24.72 | 0.05 | 0.20% | 24.81 | 24.97 | 24.67 | 2,514 |
| Jun 27 2024 | 24.67 | 0.47 | 1.94% | 24.59 | 24.76 | 24.59 | 1,049 |
| Jun 26 2024 | 24.20 | -0.17 | -0.70% | 24.48 | 24.48 | 24.18 | 523 |
| Jun 25 2024 | 24.37 | -0.23 | -0.93% | 24.69 | 24.69 | 24.32 | 607 |
| Jun 24 2024 | 24.60 | 0.20 | 0.82% | 24.75 | 24.75 | 23.87 | 2,466 |
| Jun 21 2024 | 24.40 | -0.74 | -2.94% | 24.44 | 24.44 | 24.40 | 606 |
| Jun 20 2024 | 25.1393 | -0.07 | -0.28% | 25.27 | 25.29 | 24.99 | 4,446 |
| Jun 18 2024 | 25.21 | 0.18 | 0.72% | 25.26 | 25.40 | 25.18 | 1,263 |
| Jun 17 2024 | 25.03 | -0.15 | -0.59% | 25.15 | 25.15 | 24.94 | 3,621 |
| Jun 14 2024 | 25.1784 | -0.04 | -0.16% | 24.99 | 25.1784 | 24.95 | 1,076 |
| Jun 13 2024 | 25.22 | -0.13 | -0.51% | 25.35 | 25.35 | 25.17 | 1,095 |
| Jun 12 2024 | 25.35 | 0.06 | 0.24% | 25.38 | 25.39 | 25.20 | 2,625 |
| Jun 11 2024 | 25.2895 | -0.12 | -0.45% | 25.29 | 25.29 | 25.07 | 1,814 |
| Jun 10 2024 | 25.405 | -0.29 | -1.15% | 25.41 | 25.41 | 25.28 | 1,630 |
| Jun 07 2024 | 25.6996 | -0.17 | -0.66% | 25.70 | 25.775 | 25.6996 | 1,212 |
| Jun 06 2024 | 25.87 | 0.05 | 0.19% | 25.73 | 25.87 | 25.70 | 2,908 |
| Jun 05 2024 | 25.8205 | 0.19 | 0.74% | 25.56 | 25.8205 | 25.56 | 128 |
| Jun 04 2024 | 25.63 | -0.14 | -0.54% | 25.47 | 25.755 | 25.47 | 502 |
| Jun 03 2024 | 25.77 | -0.04 | -0.17% | 25.84 | 25.84 | 25.66 | 665 |
| May 31 2024 | 25.8144 | 0.29 | 1.15% | 25.60 | 25.8144 | 25.38 | 1,173 |
| May 30 2024 | 25.52 | 0.14 | 0.55% | 24.29 | 25.9999 | 24.29 | 7,200 |
| May 29 2024 | 25.3811 | -0.40 | -1.55% | 25.63 | 25.63 | 25.37 | 1,034 |
| May 28 2024 | 25.78 | 0.07 | 0.27% | 26.00 | 26.00 | 24.99 | 829 |
| May 24 2024 | 25.71 | -0.19 | -0.73% | 25.75 | 25.75 | 25.71 | 201 |
| May 23 2024 | 25.90 | -0.33 | -1.26% | 26.02 | 26.02 | 25.90 | 1,321 |
| May 22 2024 | 26.2304 | 0.08 | 0.31% | 26.04 | 26.2304 | 26.04 | 127 |
| May 21 2024 | 26.15 | -0.10 | -0.38% | 26.13 | 26.15 | 25.99 | 3,646 |
| May 20 2024 | 26.25 | 0.20 | 0.78% | 26.32 | 26.50 | 25.975 | 10,292 |
| May 17 2024 | 26.0479 | 0.12 | 0.47% | 25.89 | 26.0479 | 25.88 | 3,190 |
| May 16 2024 | 25.925 | 0.27 | 1.03% | 25.77 | 25.925 | 25.77 | 96 |
| May 15 2024 | 25.66 | -0.43 | -1.63% | 25.46 | 25.66 | 25.46 | 283 |
| May 14 2024 | 26.085 | 0.57 | 2.25% | 25.65 | 26.9999 | 25.65 | 1,076 |
| May 13 2024 | 25.51 | 0.26 | 1.03% | 24.53 | 25.51 | 22.23 | 566 |
| May 10 2024 | 25.25 | -0.19 | -0.75% | 25.50 | 25.50 | 22.95 | 11,091 |
| May 09 2024 | 25.44 | 0.14 | 0.55% | 25.4137 | 25.44 | 25.4137 | 479 |
| May 08 2024 | 25.30 | -0.02 | -0.06% | 25.1267 | 25.30 | 25.1267 | 654 |
| May 07 2024 | 25.3156 | 0.09 | 0.38% | 25.17 | 25.3156 | 25.17 | 88 |
| May 06 2024 | 25.2209 | 0.14 | 0.56% | 25.10 | 25.2209 | 25.10 | 17 |
| May 03 2024 | 25.0799 | 0.18 | 0.72% | 24.91 | 25.0799 | 24.85 | 1,742 |
| May 02 2024 | 24.9013 | 0.24 | 0.96% | 24.5001 | 24.9013 | 24.5001 | 3,839 |
| May 01 2024 | 24.6653 | 0.04 | 0.16% | 24.6653 | 24.6653 | 24.6653 | 0 |
| Apr 30 2024 | 24.6258 | -0.34 | -1.36% | 24.941 | 24.941 | 24.6258 | 940 |
| Apr 29 2024 | 24.9658 | 0.19 | 0.75% | 24.9658 | 24.9658 | 24.9658 | 39 |
| Apr 26 2024 | 24.7802 | 0.11 | 0.43% | 24.8635 | 24.8635 | 24.7802 | 1,951 |
| Apr 25 2024 | 24.6732 | 0.08 | 0.32% | 24.50 | 24.6732 | 24.50 | 78 |
| Apr 24 2024 | 24.5933 | -0.03 | -0.13% | 24.5933 | 24.5933 | 24.5933 | 6 |
| Apr 23 2024 | 24.6264 | 0.16 | 0.65% | 24.6264 | 24.6264 | 24.6264 | 0 |
| Apr 22 2024 | 24.4681 | 0.22 | 0.91% | 24.46 | 24.4681 | 24.46 | 287 |
