HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.69	32.76	32.62	32.62	32.62	-0.85%	95,250
May 14, 2026	32.92	33.00	32.86	32.90	32.90	-	118,517
May 13, 2026	32.67	32.90	32.67	32.90	32.90	0.18%	67,425
May 12, 2026	32.73	32.85	32.61	32.84	32.84	0.21%	354,666
May 11, 2026	32.85	32.92	32.75	32.77	32.77	0.09%	128,480
May 8, 2026	32.77	32.78	32.62	32.74	32.74	0.28%	79,831
May 7, 2026	33.08	33.08	32.62	32.65	32.65	-1.76%	133,653
May 6, 2026	33.21	33.27	33.15	33.24	33.24	1.20%	86,563
May 5, 2026	32.80	32.87	32.66	32.84	32.84	0.98%	83,164
May 4, 2026	32.66	32.78	32.46	32.52	32.52	-1.51%	114,900
May 1, 2026	33.24	33.27	33.00	33.02	33.02	-0.30%	93,800
Apr 30, 2026	32.78	33.19	32.75	33.12	33.12	2.19%	137,410
Apr 29, 2026	32.54	32.54	32.34	32.41	32.41	-1.19%	154,203
Apr 28, 2026	32.71	32.84	32.66	32.80	32.80	0.37%	115,316
Apr 27, 2026	32.85	32.92	32.68	32.68	32.68	-0.73%	132,553
Apr 24, 2026	32.86	33.00	32.81	32.92	32.92	0.21%	100,410
Apr 23, 2026	32.92	33.09	32.66	32.85	32.85	0.03%	137,973
Apr 22, 2026	32.93	32.93	32.78	32.84	32.84	0.24%	136,270
Apr 21, 2026	33.16	33.21	32.76	32.76	32.76	-1.74%	235,076
Apr 20, 2026	33.19	33.34	33.19	33.34	33.34	0.30%	107,019
Apr 17, 2026	33.28	33.31	33.19	33.24	33.24	0.24%	111,082
Apr 16, 2026	33.24	33.31	33.02	33.16	33.16	-0.24%	120,253
Apr 15, 2026	33.39	33.39	33.16	33.24	33.24	-0.15%	128,834
Apr 14, 2026	33.33	33.39	33.28	33.29	33.29	-0.09%	165,285
Apr 13, 2026	33.05	33.32	32.94	33.32	33.32	0.42%	178,634
Apr 10, 2026	33.29	33.31	33.04	33.18	33.18	-	127,741
Apr 9, 2026	32.93	33.26	32.92	33.18	33.18	0.30%	102,730
Apr 8, 2026	32.98	33.14	32.87	33.08	33.08	1.42%	146,731
Apr 7, 2026	32.45	32.67	32.31	32.62	32.62	-0.24%	116,558
Apr 6, 2026	32.58	32.73	32.57	32.70	32.70	0.35%	117,906
Apr 2, 2026	32.32	32.59	32.27	32.58	32.58	0.37%	111,150
Apr 1, 2026	32.54	32.60	32.34	32.46	32.46	0.15%	194,563
Mar 31, 2026	32.19	32.41	31.96	32.41	32.41	1.98%	176,467
Mar 30, 2026	31.75	31.99	31.67	31.78	31.78	0.73%	124,081
Mar 27, 2026	31.58	31.78	31.46	31.55	31.55	0.03%	178,584
Mar 26, 2026	31.76	31.94	31.54	31.54	31.54	-1.16%	95,498
Mar 25, 2026	31.86	32.00	31.79	31.91	31.91	1.01%	86,759
Mar 24, 2026	31.38	31.74	31.38	31.59	31.59	-0.14%	222,308
Mar 23, 2026	31.57	31.88	31.41	31.63	31.63	1.12%	173,595
Mar 20, 2026	31.95	31.95	31.18	31.28	31.28	-2.48%	199,783
Mar 19, 2026	31.91	32.31	31.86	32.08	31.93	0.14%	856,121
Mar 18, 2026	32.38	32.41	32.00	32.04	31.89	-1.91%	304,803
Mar 17, 2026	32.72	32.84	32.65	32.66	32.51	0.71%	82,765
Mar 16, 2026	32.33	32.53	32.32	32.43	32.28	1.22%	132,318
Mar 13, 2026	32.31	32.41	31.98	32.04	31.89	-0.02%	167,520
Mar 12, 2026	32.05	32.19	31.95	32.05	31.90	-0.88%	830,139
Mar 11, 2026	32.24	32.41	32.16	32.33	32.18	-0.25%	123,383
Mar 10, 2026	32.53	32.73	32.34	32.41	32.26	0.03%	97,821
Mar 9, 2026	31.93	32.48	31.77	32.40	32.25	0.28%	240,969
Mar 6, 2026	31.92	32.39	31.90	32.31	32.16	-0.25%	143,441