HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	28.96	29.00	28.80	28.91	28.91	0.07%	129,752
Jun 17, 2025	29.17	29.17	28.89	28.89	28.89	-0.72%	107,564
Jun 16, 2025	29.36	29.41	29.10	29.10	29.10	-0.03%	150,132
Jun 13, 2025	29.07	29.27	29.05	29.11	29.11	-0.94%	193,002
Jun 12, 2025	29.35	29.41	29.29	29.39	29.39	0.94%	174,836
Jun 11, 2025	29.15	29.19	29.06	29.11	29.11	-0.03%	178,855
Jun 10, 2025	29.17	29.18	29.05	29.12	29.12	0.55%	734,262
Jun 9, 2025	28.99	29.09	28.92	28.96	28.96	-0.14%	122,479
Jun 6, 2025	28.90	29.05	28.90	29.00	29.00	0.21%	157,205
Jun 5, 2025	29.01	29.04	28.87	28.94	28.94	0.21%	150,347
Jun 4, 2025	28.88	28.98	28.81	28.88	28.88	0.28%	186,815
Jun 3, 2025	28.73	28.85	28.67	28.80	28.80	-0.59%	267,384
Jun 2, 2025	28.86	29.01	28.76	28.97	28.97	0.66%	183,813
May 30, 2025	28.79	28.79	28.59	28.78	28.78	-	151,511
May 29, 2025	28.77	28.78	28.62	28.78	28.78	0.66%	177,389
May 28, 2025	28.64	28.70	28.58	28.59	28.59	-0.94%	136,763
May 27, 2025	28.91	28.93	28.81	28.86	28.86	0.35%	199,133
May 23, 2025	28.51	28.79	28.46	28.76	28.76	0.35%	142,348
May 22, 2025	28.61	28.70	28.49	28.66	28.66	-0.17%	168,380
May 21, 2025	28.88	28.94	28.65	28.71	28.71	-0.21%	357,030
May 20, 2025	28.71	28.80	28.68	28.77	28.77	0.49%	129,267
May 19, 2025	28.39	28.63	28.33	28.63	28.63	1.24%	132,300
May 16, 2025	28.19	28.35	28.14	28.28	28.28	0.35%	91,285
May 15, 2025	28.00	28.19	27.96	28.18	28.18	1.33%	135,177
May 14, 2025	28.02	28.02	27.77	27.81	27.81	-0.43%	214,863
May 13, 2025	27.93	27.98	27.81	27.93	27.93	0.07%	287,533
May 12, 2025	27.93	27.98	27.80	27.91	27.91	-0.78%	192,138
May 9, 2025	28.17	28.23	28.12	28.13	28.13	0.21%	124,408
May 8, 2025	28.29	28.29	28.01	28.07	28.07	-1.09%	106,897
May 7, 2025	28.41	28.48	28.28	28.38	28.38	-0.39%	115,687
May 6, 2025	28.55	28.55	28.45	28.49	28.49	0.21%	254,827
May 5, 2025	28.50	28.50	28.32	28.43	28.43	0.46%	345,439
May 2, 2025	28.41	28.44	28.27	28.30	28.30	1.18%	693,519
May 1, 2025	28.20	28.20	27.87	27.97	27.97	-0.32%	432,761
Apr 30, 2025	28.12	28.17	27.87	28.06	28.06	-0.21%	302,044
Apr 29, 2025	28.07	28.17	28.00	28.12	28.12	0.43%	1,903,989
Apr 28, 2025	27.87	28.06	27.79	28.00	28.00	0.57%	353,821
Apr 25, 2025	27.79	27.85	27.65	27.84	27.84	-0.11%	177,659
Apr 24, 2025	27.67	27.89	27.58	27.87	27.87	1.31%	551,686
Apr 23, 2025	27.64	27.72	27.42	27.51	27.51	-0.76%	176,547
Apr 22, 2025	27.58	27.80	27.55	27.72	27.72	2.02%	584,756
Apr 21, 2025	27.53	27.53	27.07	27.17	27.17	-0.66%	363,247
Apr 17, 2025	27.24	27.44	27.20	27.35	27.35	1.30%	232,787
Apr 16, 2025	27.06	27.16	26.90	27.00	27.00	0.48%	263,441
Apr 15, 2025	26.89	27.00	26.81	26.87	26.87	0.67%	207,485
Apr 14, 2025	26.47	26.74	26.39	26.69	26.69	1.18%	141,470
Apr 11, 2025	25.95	26.44	25.86	26.38	26.38	2.73%	247,015
Apr 10, 2025	25.66	25.82	25.18	25.68	25.68	-0.85%	299,150
Apr 9, 2025	24.53	25.95	24.39	25.90	25.90	5.16%	331,080
Apr 8, 2025	25.37	25.37	24.39	24.63	24.63	-0.24%	386,647