HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	117,873
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%	123,781
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%	86,758
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
Mar 5, 2026	32.43	32.57	32.12	32.39	32.24	-1.85%	157,209
Mar 4, 2026	32.92	33.06	32.76	33.00	32.85	0.73%	458,554
Mar 3, 2026	32.58	32.86	32.28	32.76	32.61	-2.53%	373,226
Mar 2, 2026	33.64	33.75	33.47	33.61	33.46	-1.64%	615,155
Feb 27, 2026	34.15	34.26	34.08	34.17	34.01	0.77%	192,179
Feb 26, 2026	33.92	33.97	33.79	33.91	33.76	-0.24%	151,477
Feb 25, 2026	33.92	34.07	33.86	33.99	33.84	-0.12%	428,748
Feb 24, 2026	33.99	34.06	33.91	34.03	33.87	0.47%	241,532
Feb 23, 2026	33.75	33.95	33.75	33.87	33.72	0.44%	286,567
Feb 20, 2026	33.53	33.79	33.50	33.72	33.57	0.60%	151,795
Feb 19, 2026	33.40	33.55	33.34	33.52	33.37	0.06%	150,905
Feb 18, 2026	33.64	33.64	33.40	33.50	33.35	-0.33%	103,712
Feb 17, 2026	33.54	33.65	33.37	33.61	33.46	0.33%	171,937
Feb 13, 2026	33.44	33.60	33.36	33.50	33.35	-0.03%	187,934
Feb 12, 2026	33.56	33.59	33.37	33.51	33.36	-0.12%	182,020