Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 1.218 | 0.03 | 2.18% | 1.192 | 1.246 | 1.19 | 256,175 |
| Jul 10 2024 | 1.192 | -0.01 | -0.83% | 1.20 | 1.21 | 1.188 | 141,643 |
| Jul 09 2024 | 1.202 | -0.02 | -1.48% | 1.222 | 1.236 | 1.202 | 113,713 |
| Jul 08 2024 | 1.22 | 0.01 | 0.66% | 1.214 | 1.26 | 1.194 | 367,784 |
| Jul 05 2024 | 1.212 | -0.04 | -2.88% | 1.232 | 1.246 | 1.194 | 680,048 |
| Jul 04 2024 | 1.248 | 0.02 | 1.30% | 1.232 | 1.256 | 1.232 | 157,245 |
| Jul 03 2024 | 1.232 | -0.02 | -1.44% | 1.244 | 1.266 | 1.222 | 291,143 |
| Jul 02 2024 | 1.25 | -0.01 | -0.95% | 1.262 | 1.274 | 1.236 | 169,843 |
| Jul 01 2024 | 1.262 | -0.02 | -1.25% | 1.298 | 1.30 | 1.26 | 226,872 |
| Jun 28 2024 | 1.278 | -0.02 | -1.84% | 1.326 | 1.328 | 1.262 | 229,827 |
| Jun 27 2024 | 1.302 | 0.03 | 2.20% | 1.292 | 1.328 | 1.272 | 241,212 |
| Jun 26 2024 | 1.274 | -0.06 | -4.78% | 1.32 | 1.338 | 1.256 | 321,520 |
| Jun 25 2024 | 1.338 | 0.04 | 2.76% | 1.306 | 1.35 | 1.30 | 346,657 |
| Jun 24 2024 | 1.302 | 0.01 | 0.93% | 1.29 | 1.32 | 1.262 | 166,293 |
| Jun 21 2024 | 1.29 | 0.02 | 1.57% | 1.284 | 1.294 | 1.246 | 385,501 |
| Jun 20 2024 | 1.27 | 0.06 | 4.96% | 1.24 | 1.278 | 1.216 | 249,741 |
| Jun 19 2024 | 1.21 | -0.08 | -6.20% | 1.31 | 1.344 | 1.208 | 904,369 |
| Jun 18 2024 | 1.29 | -0.09 | -6.79% | 1.39 | 1.396 | 1.212 | 870,949 |
| Jun 17 2024 | 1.384 | 0.04 | 2.67% | 1.366 | 1.398 | 1.34 | 552,960 |
| Jun 14 2024 | 1.348 | 0.04 | 2.90% | 1.304 | 1.368 | 1.30 | 968,971 |
| Jun 13 2024 | 1.31 | 0.06 | 4.97% | 1.25 | 1.328 | 1.238 | 1,571,859 |
| Jun 12 2024 | 1.248 | 0.05 | 4.00% | 1.20 | 1.258 | 1.188 | 888,453 |
| Jun 11 2024 | 1.20 | 0.02 | 2.04% | 1.14 | 1.214 | 1.14 | 944,439 |
| Jun 10 2024 | 1.176 | 0.00 | 0.34% | 1.162 | 1.176 | 1.128 | 191,049 |
| Jun 07 2024 | 1.172 | -0.02 | -1.51% | 1.178 | 1.19 | 1.14 | 537,545 |
| Jun 06 2024 | 1.19 | -0.01 | -0.50% | 1.188 | 1.228 | 1.172 | 577,715 |
| Jun 05 2024 | 1.196 | 0.01 | 1.01% | 1.172 | 1.198 | 1.172 | 207,187 |
| Jun 04 2024 | 1.184 | -0.01 | -1.00% | 1.202 | 1.21 | 1.172 | 361,472 |
| Jun 03 2024 | 1.196 | 0.02 | 1.36% | 1.17 | 1.24 | 1.166 | 927,029 |
| May 31 2024 | 1.18 | 0.01 | 0.68% | 1.162 | 1.184 | 1.122 | 267,467 |
| May 30 2024 | 1.172 | 0.00 | -0.17% | 1.176 | 1.184 | 1.148 | 173,087 |
| May 29 2024 | 1.174 | -0.01 | -1.01% | 1.186 | 1.198 | 1.172 | 650,065 |
| May 28 2024 | 1.186 | 0.02 | 1.54% | 1.168 | 1.198 | 1.16 | 574,591 |
| May 27 2024 | 1.168 | 0.04 | 3.91% | 1.116 | 1.188 | 1.10 | 663,773 |
| May 24 2024 | 1.124 | 0.01 | 1.26% | 1.106 | 1.124 | 1.076 | 242,211 |
| May 23 2024 | 1.11 | 0.02 | 1.46% | 1.09 | 1.118 | 1.078 | 283,958 |
| May 22 2024 | 1.094 | -0.03 | -2.84% | 1.094 | 1.114 | 1.064 | 523,203 |
| May 21 2024 | 1.126 | 0.00 | -0.35% | 1.114 | 1.138 | 1.094 | 307,205 |
| May 20 2024 | 1.13 | -0.07 | -5.52% | 1.20 | 1.212 | 1.11 | 510,956 |
| May 17 2024 | 1.196 | 0.10 | 8.73% | 1.14 | 1.198 | 1.138 | 1,641,298 |
| May 16 2024 | 1.10 | 0.07 | 7.21% | 1.028 | 1.134 | 1.016 | 2,037,577 |
| May 15 2024 | 1.026 | 0.05 | 4.59% | 0.994 | 1.03 | 0.961 | 866,168 |
| May 14 2024 | 0.981 | -0.002 | -0.20% | 0.971 | 0.994 | 0.97 | 307,059 |
| May 13 2024 | 0.983 | 0.029 | 3.04% | 0.983 | 0.99 | 0.969 | 104,565 |
| May 10 2024 | 0.954 | 0.018 | 1.92% | 0.945 | 0.979 | 0.939 | 314,040 |
| May 09 2024 | 0.936 | -0.013 | -1.37% | 0.95 | 0.955 | 0.932 | 134,741 |
| May 08 2024 | 0.949 | -0.008 | -0.84% | 0.957 | 0.959 | 0.936 | 146,876 |
| May 07 2024 | 0.957 | 0.018 | 1.92% | 0.939 | 0.958 | 0.93 | 249,934 |
| May 06 2024 | 0.939 | -0.002 | -0.21% | 0.939 | 0.943 | 0.93 | 125,120 |
| May 03 2024 | 0.941 | -0.004 | -0.42% | 0.94 | 0.947 | 0.921 | 200,188 |
| May 02 2024 | 0.945 | -0.006 | -0.63% | 0.968 | 0.968 | 0.933 | 169,216 |
| Apr 30 2024 | 0.951 | 0.01 | 1.06% | 0.947 | 0.959 | 0.939 | 157,928 |
| Apr 29 2024 | 0.941 | 0.06 | 6.81% | 0.89 | 0.968 | 0.89 | 841,035 |
| Apr 26 2024 | 0.881 | -0.038 | -4.13% | 0.869 | 0.889 | 0.863 | 829,248 |
| Apr 25 2024 | 0.919 | 0.008 | 0.88% | 0.909 | 0.919 | 0.84 | 1,220,725 |
| Apr 24 2024 | 0.911 | -0.02 | -2.15% | 0.949 | 0.949 | 0.904 | 567,865 |
| Apr 23 2024 | 0.931 | -0.016 | -1.69% | 0.949 | 0.949 | 0.924 | 273,310 |
| Apr 22 2024 | 0.947 | 0.009 | 0.96% | 0.939 | 0.949 | 0.925 | 264,755 |
| Apr 19 2024 | 0.938 | -0.021 | -2.19% | 0.941 | 0.958 | 0.93 | 329,485 |
| Apr 18 2024 | 0.959 | -0.011 | -1.13% | 0.97 | 0.972 | 0.946 | 311,014 |
| Apr 17 2024 | 0.97 | 0.011 | 1.15% | 0.958 | 0.979 | 0.947 | 323,335 |
| Apr 16 2024 | 0.959 | -0.03 | -3.03% | 0.989 | 0.989 | 0.946 | 737,626 |
| Apr 15 2024 | 0.989 | -0.029 | -2.85% | 1.012 | 1.036 | 0.985 | 455,775 |
