Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 9.898 | 0.08 | 0.79% | 9.782 | 9.918 | 9.782 | 1,646 |
| Jul 22 2024 | 9.82 | 0.11 | 1.15% | 9.614 | 9.82 | 9.614 | 1,681 |
| Jul 19 2024 | 9.708 | -0.07 | -0.74% | 9.70 | 9.708 | 9.70 | 1,692 |
| Jul 18 2024 | 9.78 | -0.17 | -1.71% | 9.84 | 9.938 | 9.718 | 5,472 |
| Jul 17 2024 | 9.95 | -0.05 | -0.46% | 9.95 | 9.95 | 9.95 | 560 |
| Jul 16 2024 | 9.996 | -0.08 | -0.78% | 9.882 | 9.996 | 9.882 | 1,701 |
| Jul 15 2024 | 10.075 | 0.27 | 2.81% | 9.98 | 10.075 | 9.882 | 2,612 |
| Jul 12 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 0.00 |
| Jul 11 2024 | 9.80 | -0.01 | -0.10% | 9.898 | 9.898 | 9.80 | 404 |
| Jul 10 2024 | 9.81 | 0.10 | 0.99% | 9.712 | 9.892 | 9.712 | 1,861 |
| Jul 09 2024 | 9.714 | -0.18 | -1.86% | 9.782 | 9.864 | 9.704 | 7,124 |
| Jul 08 2024 | 9.898 | -0.15 | -1.51% | 9.862 | 9.902 | 9.848 | 5,408 |
| Jul 05 2024 | 10.05 | -0.19 | -1.81% | 10.035 | 10.05 | 9.886 | 415 |
| Jul 04 2024 | 10.235 | 0.20 | 1.99% | 10.20 | 10.345 | 10.195 | 2,020 |
| Jul 03 2024 | 10.035 | -0.04 | -0.40% | 10.05 | 10.05 | 10.035 | 173 |
| Jul 02 2024 | 10.075 | -0.17 | -1.61% | 9.94 | 10.14 | 9.94 | 4,269 |
| Jul 01 2024 | 10.24 | 0.12 | 1.19% | 10.275 | 10.29 | 10.065 | 1,371 |
| Jun 28 2024 | 10.12 | 0.17 | 1.71% | 9.896 | 10.12 | 9.896 | 609 |
| Jun 27 2024 | 9.95 | 0.09 | 0.87% | 10.085 | 10.085 | 9.95 | 490 |
| Jun 26 2024 | 9.864 | -0.14 | -1.41% | 9.864 | 9.864 | 9.864 | 5 |
| Jun 25 2024 | 10.005 | 0.13 | 1.29% | 10.025 | 10.14 | 10.005 | 2,672 |
| Jun 24 2024 | 9.878 | 0.09 | 0.88% | 9.812 | 9.928 | 9.798 | 8,821 |
| Jun 21 2024 | 9.792 | 0.01 | 0.14% | 9.748 | 9.792 | 9.678 | 2,761 |
| Jun 20 2024 | 9.778 | -0.10 | -1.01% | 9.876 | 9.876 | 9.778 | 7,199 |
| Jun 19 2024 | 9.878 | 0.00 | 0.00% | 9.878 | 9.878 | 9.878 | 128 |
| Jun 18 2024 | 9.878 | 0.12 | 1.21% | 9.878 | 9.878 | 9.764 | 625 |
| Jun 17 2024 | 9.76 | -0.19 | -1.95% | 9.874 | 9.874 | 9.752 | 7,098 |
| Jun 14 2024 | 9.954 | -0.03 | -0.34% | 10.09 | 10.09 | 9.922 | 1,081 |
| Jun 13 2024 | 9.988 | -0.15 | -1.50% | 9.99 | 9.99 | 9.818 | 1,001 |
| Jun 12 2024 | 10.14 | 0.14 | 1.35% | 10.145 | 10.15 | 10.10 | 1,492 |
| Jun 11 2024 | 10.005 | -0.21 | -2.01% | 10.165 | 10.165 | 10.005 | 966 |
| Jun 10 2024 | 10.21 | 0.43 | 4.44% | 10.19 | 10.21 | 9.994 | 573 |
| Jun 07 2024 | 9.776 | -0.07 | -0.71% | 9.93 | 9.93 | 9.776 | 263 |
| Jun 06 2024 | 9.846 | -0.06 | -0.59% | 9.822 | 9.89 | 9.80 | 4,046 |
| Jun 05 2024 | 9.904 | -0.20 | -1.99% | 9.918 | 9.98 | 9.848 | 2,235 |
| Jun 04 2024 | 10.105 | -0.15 | -1.41% | 10.18 | 10.18 | 10.02 | 1,806 |
| Jun 03 2024 | 10.25 | -0.15 | -1.39% | 10.225 | 10.415 | 10.205 | 886 |
| May 31 2024 | 10.395 | 0.10 | 0.97% | 10.33 | 10.45 | 10.255 | 247 |
| May 30 2024 | 10.295 | 0.13 | 1.23% | 10.295 | 10.295 | 10.155 | 244 |
| May 29 2024 | 10.17 | 0.04 | 0.39% | 10.005 | 10.215 | 10.00 | 1,341 |
| May 28 2024 | 10.13 | -0.04 | -0.39% | 10.195 | 10.20 | 10.13 | 3,161 |
| May 27 2024 | 10.17 | -0.12 | -1.12% | 10.16 | 10.195 | 10.15 | 1,548 |
| May 24 2024 | 10.285 | 0.18 | 1.73% | 10.27 | 10.285 | 10.115 | 336 |
| May 23 2024 | 10.11 | -0.01 | -0.10% | 10.28 | 10.28 | 10.06 | 4,537 |
| May 22 2024 | 10.12 | -0.09 | -0.83% | 10.265 | 10.265 | 10.12 | 530 |
| May 21 2024 | 10.205 | -0.28 | -2.62% | 10.195 | 10.205 | 10.08 | 8,906 |
| May 20 2024 | 10.48 | 0.21 | 2.00% | 10.495 | 10.495 | 10.38 | 1,228 |
| May 17 2024 | 10.275 | 0.16 | 1.53% | 10.135 | 10.275 | 10.13 | 2,199 |
| May 16 2024 | 10.12 | -0.38 | -3.57% | 10.245 | 10.245 | 10.07 | 4,753 |
| May 15 2024 | 10.495 | 0.19 | 1.89% | 10.42 | 10.495 | 10.42 | 66 |
| May 14 2024 | 10.30 | -0.06 | -0.53% | 10.40 | 10.425 | 10.30 | 2,716 |
| May 13 2024 | 10.355 | -0.17 | -1.57% | 10.555 | 10.555 | 10.315 | 2,051 |
| May 10 2024 | 10.52 | 0.15 | 1.50% | 10.455 | 10.75 | 10.455 | 7,022 |
| May 09 2024 | 10.365 | -0.21 | -1.94% | 10.365 | 10.365 | 10.365 | 1 |
| May 08 2024 | 10.57 | -0.17 | -1.54% | 10.565 | 10.57 | 10.565 | 261 |
| May 07 2024 | 10.735 | -0.01 | -0.09% | 10.745 | 10.745 | 10.565 | 536 |
| May 06 2024 | 10.745 | -0.03 | -0.28% | 10.695 | 10.745 | 10.54 | 2,813 |
| May 03 2024 | 10.775 | 0.17 | 1.60% | 10.79 | 10.79 | 10.77 | 421 |
| May 02 2024 | 10.605 | 0.01 | 0.09% | 10.77 | 10.785 | 10.605 | 1,765 |
| Apr 30 2024 | 10.595 | -0.03 | -0.28% | 10.795 | 10.80 | 10.595 | 3,078 |
| Apr 29 2024 | 10.625 | 0.31 | 2.96% | 10.585 | 10.625 | 10.50 | 162 |
| Apr 26 2024 | 10.32 | -0.27 | -2.50% | 10.375 | 10.40 | 10.32 | 462 |
| Apr 25 2024 | 10.585 | -0.16 | -1.49% | 10.405 | 10.585 | 10.40 | 1,680 |
