HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	33.95	33.95	33.74	33.74	33.51	-	88,797
Aug 4, 2026	33.86	33.86	33.71	33.74	33.51	-0.09%	121,268
Aug 3, 2026	33.93	33.93	33.73	33.77	33.54	-0.35%	107,359
Jul 31, 2026	33.86	33.94	33.65	33.89	33.66	-0.95%	95,711
Jul 30, 2026	34.06	34.22	33.97	34.22	33.99	0.75%	101,604
Jul 29, 2026	33.84	34.20	33.84	33.96	33.73	0.27%	128,489
Jul 28, 2026	33.62	33.92	33.62	33.87	33.64	1.33%	100,364
Jul 27, 2026	33.40	33.57	33.40	33.42	33.20	0.40%	95,419
Jul 24, 2026	33.29	33.35	33.21	33.29	33.07	0.73%	102,233
Jul 23, 2026	32.99	33.10	32.95	33.05	32.83	-0.75%	119,983
Jul 22, 2026	33.48	33.50	33.27	33.30	33.08	0.54%	93,239
Jul 21, 2026	33.12	33.17	33.02	33.12	32.90	0.27%	90,401
Jul 20, 2026	33.20	33.21	33.02	33.03	32.81	-0.75%	106,002
Jul 17, 2026	33.25	33.41	33.19	33.28	33.06	0.39%	134,596
Jul 16, 2026	32.91	33.15	32.90	33.15	32.93	0.45%	119,894
Jul 15, 2026	32.77	33.08	32.73	33.00	32.78	0.82%	104,490
Jul 14, 2026	32.95	32.98	32.73	32.73	32.51	0.12%	89,725
Jul 13, 2026	32.83	32.90	32.67	32.69	32.47	-0.09%	108,367
Jul 10, 2026	32.78	32.78	32.66	32.72	32.50	0.25%	145,848