HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	32.58	32.86	32.28	32.76	32.76	-2.53%	372,772
Mar 2, 2026	33.64	33.75	33.47	33.61	33.61	-1.64%	615,138
Feb 27, 2026	34.15	34.26	34.08	34.17	34.17	0.77%	192,069
Feb 26, 2026	33.92	33.97	33.79	33.91	33.91	-0.24%	151,476
Feb 25, 2026	33.92	34.07	33.86	33.99	33.99	-0.12%	428,748
Feb 24, 2026	33.99	34.06	33.91	34.03	34.03	0.47%	241,498
Feb 23, 2026	33.75	33.95	33.75	33.87	33.87	0.44%	286,567
Feb 20, 2026	33.53	33.79	33.50	33.72	33.72	0.60%	151,695
Feb 19, 2026	33.40	33.55	33.34	33.52	33.52	0.06%	150,905
Feb 18, 2026	33.64	33.64	33.40	33.50	33.50	-0.33%	103,712
Feb 17, 2026	33.54	33.65	33.37	33.61	33.61	0.33%	171,937
Feb 13, 2026	33.44	33.60	33.36	33.50	33.50	-0.03%	187,934
Feb 12, 2026	33.56	33.59	33.37	33.51	33.51	-0.12%	182,020
Feb 11, 2026	33.42	33.59	33.31	33.55	33.55	0.81%	144,536
Feb 10, 2026	33.33	33.34	33.23	33.28	33.28	-	143,237
Feb 9, 2026	33.16	33.34	33.16	33.28	33.28	0.21%	120,688
Feb 6, 2026	32.99	33.21	32.99	33.21	33.21	1.50%	111,078
Feb 5, 2026	32.72	32.85	32.67	32.72	32.72	-0.76%	237,482
Feb 4, 2026	33.04	33.15	32.91	32.97	32.97	1.63%	421,413
Feb 3, 2026	32.11	32.47	32.11	32.44	32.44	0.71%	255,178
Feb 2, 2026	32.17	32.24	32.04	32.21	32.21	0.44%	149,388
Jan 30, 2026	32.19	32.19	31.91	32.07	32.07	-0.31%	116,346
Jan 29, 2026	32.17	32.25	31.94	32.17	32.17	1.51%	325,861
Jan 28, 2026	31.75	31.83	31.62	31.69	31.69	-1.02%	146,110
Jan 27, 2026	31.81	32.07	31.81	32.02	32.02	1.54%	168,478
Jan 26, 2026	31.49	31.61	31.49	31.53	31.53	0.61%	189,434
Jan 23, 2026	31.11	31.38	31.06	31.34	31.34	0.51%	136,717
Jan 22, 2026	31.14	31.23	31.11	31.18	31.18	0.45%	159,742
Jan 21, 2026	30.96	31.10	30.78	31.04	31.04	0.32%	193,083
Jan 20, 2026	30.88	31.08	30.88	30.94	30.94	-0.72%	193,339
Jan 16, 2026	31.20	31.20	31.07	31.17	31.17	0.37%	93,267
Jan 15, 2026	31.14	31.18	31.05	31.05	31.05	-0.64%	153,786
Jan 14, 2026	31.06	31.25	31.05	31.25	31.25	1.13%	161,648
Jan 13, 2026	30.98	30.98	30.84	30.90	30.90	-0.58%	138,290
Jan 12, 2026	31.02	31.11	30.99	31.08	31.08	0.32%	204,342
Jan 9, 2026	30.90	31.02	30.90	30.98	30.98	0.23%	111,984
Jan 8, 2026	30.74	30.91	30.74	30.91	30.91	0.16%	175,162
Jan 7, 2026	30.90	30.92	30.80	30.86	30.86	-0.61%	370,866
Jan 6, 2026	31.20	31.29	31.05	31.05	31.05	-0.32%	149,870
Jan 5, 2026	30.86	31.15	30.77	31.15	31.15	-0.13%	176,029
Jan 2, 2026	31.21	31.21	31.05	31.19	31.19	0.65%	108,012
Dec 31, 2025	31.01	31.05	30.95	30.99	30.99	-0.26%	123,220
Dec 30, 2025	31.13	31.19	31.07	31.07	31.07	-	109,087
Dec 29, 2025	31.05	31.11	30.98	31.07	31.07	-	159,057
Dec 26, 2025	31.13	31.13	31.02	31.07	31.07	0.03%	65,786
Dec 24, 2025	31.01	31.11	31.01	31.06	31.06	-0.13%	46,155
Dec 23, 2025	31.02	31.11	31.00	31.10	31.10	0.75%	128,544
Dec 22, 2025	30.86	30.94	30.82	30.87	30.87	0.06%	122,117
Dec 19, 2025	30.79	30.93	30.76	30.85	30.85	-0.16%	87,234
Dec 18, 2025	31.04	31.04	30.80	30.90	30.72	0.23%	91,235