HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.47	33.53	33.47	33.54	33.54	1.57%	159,483
Oct 14, 2026	32.80	33.02	32.78	33.02	33.02	0.58%	124,752
Oct 13, 2026	32.91	32.99	32.76	32.83	32.83	0.80%	197,526
Oct 12, 2026	32.53	32.63	32.53	32.57	32.57	0.25%	108,234
Oct 9, 2026	32.39	32.54	32.39	32.49	32.49	0.22%	153,489
Oct 8, 2026	32.25	32.45	32.14	32.42	32.42	0.56%	156,633
Oct 7, 2026	32.13	32.28	32.13	32.24	32.24	-0.12%	180,335
Oct 6, 2026	32.27	32.38	32.25	32.28	32.28	0.40%	85,759
Oct 5, 2026	32.01	32.26	31.97	32.15	32.15	-0.09%	155,361
Oct 2, 2026	32.08	32.23	32.06	32.18	32.18	0.44%	265,950
Oct 1, 2026	32.19	32.19	31.95	32.04	32.04	-0.96%	446,677
Sep 30, 2026	32.67	32.67	32.31	32.35	32.35	-0.74%	200,708
Sep 29, 2026	32.66	32.72	32.42	32.59	32.59	-1.21%	268,436
Sep 28, 2026	32.90	33.08	32.85	32.99	32.99	-0.12%	122,663
Sep 25, 2026	32.98	33.06	32.87	33.03	33.03	0.36%	136,629
Sep 24, 2026	32.85	32.99	32.79	32.91	32.91	0.24%	114,625
Sep 23, 2026	32.88	32.97	32.66	32.83	32.83	-1.11%	301,954
Sep 22, 2026	33.19	33.29	33.11	33.20	33.20	-0.06%	123,684
Sep 21, 2026	33.32	33.35	33.18	33.22	33.22	0.30%	104,743
Sep 18, 2026	33.19	33.21	33.07	33.12	33.12	-1.15%	119,853
Sep 17, 2026	33.70	33.83	33.70	33.73	33.50	0.69%	125,934
Sep 16, 2026	33.80	33.83	33.40	33.50	33.28	-0.71%	133,242
Sep 15, 2026	33.71	33.77	33.64	33.74	33.51	-0.32%	139,517
Sep 14, 2026	33.92	33.98	33.74	33.85	33.62	0.77%	103,947
Sep 11, 2026	33.67	33.71	33.53	33.59	33.37	0.30%	226,648
Sep 10, 2026	33.65	33.67	33.41	33.49	33.27	-0.21%	204,455
Sep 9, 2026	33.72	33.77	33.51	33.56	33.34	-0.65%	391,357
Sep 8, 2026	33.93	33.97	33.78	33.78	33.55	-1.57%	123,964
Sep 4, 2026	34.20	34.36	34.20	34.32	34.09	-0.15%	97,352
Sep 3, 2026	34.36	34.47	34.28	34.37	34.14	0.91%	102,071
Sep 2, 2026	33.98	34.15	33.98	34.06	33.83	0.21%	124,323
Sep 1, 2026	34.04	34.16	33.95	33.99	33.76	0.30%	95,982
Aug 31, 2026	34.01	34.02	33.85	33.89	33.66	-0.09%	63,601
Aug 28, 2026	34.06	34.13	33.88	33.92	33.69	-0.18%	134,561
Aug 27, 2026	34.06	34.06	33.90	33.98	33.75	-0.96%	89,813
Aug 26, 2026	34.44	34.48	34.30	34.31	34.08	-0.64%	106,572
Aug 25, 2026	34.45	34.56	34.34	34.53	34.30	0.38%	110,417
Aug 24, 2026	34.21	34.42	34.21	34.40	34.17	0.20%	53,228
Aug 21, 2026	34.25	34.41	34.25	34.33	34.10	0.64%	81,880
Aug 20, 2026	34.17	34.27	34.09	34.11	33.88	-0.18%	178,588
Aug 19, 2026	34.02	34.23	34.01	34.17	33.94	1.09%	97,433
Aug 18, 2026	33.80	33.95	33.80	33.80	33.57	0.30%	97,559
Aug 17, 2026	33.81	33.86	33.66	33.70	33.47	-0.44%	83,686
Aug 14, 2026	33.83	33.92	33.82	33.85	33.62	0.15%	89,761
Aug 13, 2026	33.76	33.86	33.73	33.80	33.57	0.15%	97,489
Aug 12, 2026	33.72	33.85	33.71	33.75	33.52	-0.53%	83,790
Aug 11, 2026	33.95	34.06	33.88	33.93	33.70	-0.18%	88,764
Aug 10, 2026	33.97	34.01	33.92	33.99	33.76	-0.38%	84,609
Aug 7, 2026	34.16	34.20	34.08	34.12	33.89	0.86%	175,721
Aug 6, 2026	34.00	34.06	33.81	33.83	33.60	0.27%	103,904