HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	31.75	31.75	31.75	31.83	-	-0.58%	9,844
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
Dec 17, 2025	30.85	30.96	30.79	30.83	30.65	0.10%	79,284
Dec 16, 2025	31.00	31.00	30.76	30.80	30.62	-0.65%	116,882
Dec 15, 2025	31.02	31.05	30.87	31.00	30.82	0.88%	107,038
Dec 12, 2025	30.85	30.88	30.67	30.73	30.55	-0.49%	90,426
Dec 11, 2025	30.80	30.95	30.78	30.88	30.70	0.98%	132,204
Dec 10, 2025	30.46	30.67	30.41	30.58	30.40	0.69%	86,805
Dec 9, 2025	30.49	30.51	30.33	30.37	30.19	0.30%	231,121
Dec 8, 2025	30.39	30.40	30.28	30.28	30.10	-0.53%	94,215
Dec 5, 2025	30.53	30.58	30.40	30.44	30.26	-0.26%	166,659
Dec 4, 2025	30.58	30.68	30.48	30.52	30.34	-0.03%	96,032
Dec 3, 2025	30.52	30.60	30.47	30.53	30.35	-	103,197
Dec 2, 2025	30.60	30.60	30.43	30.53	30.35	0.46%	364,900
Dec 1, 2025	30.57	30.57	30.39	30.39	30.21	-0.43%	82,902
Nov 28, 2025	30.43	30.54	30.38	30.52	30.34	0.07%	60,682
Nov 26, 2025	30.34	30.53	30.34	30.50	30.32	0.63%	113,558
Nov 25, 2025	30.11	30.33	30.11	30.31	30.13	1.47%	217,164
Nov 24, 2025	29.97	30.05	29.85	29.87	29.70	-0.76%	130,463
Nov 21, 2025	29.86	30.12	29.85	30.10	29.92	1.76%	363,710
Nov 20, 2025	29.95	29.97	29.57	29.58	29.41	-0.90%	203,438
Nov 19, 2025	30.00	30.02	29.79	29.85	29.68	-0.59%	139,163
Nov 18, 2025	29.93	30.11	29.85	30.03	29.85	-0.21%	152,715
Nov 17, 2025	30.26	30.36	30.04	30.09	29.91	-0.91%	119,486
Nov 14, 2025	30.42	30.43	30.34	30.37	30.19	-0.25%	119,056