HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.83	33.92	33.82	33.85	33.85	0.15%	89,610
Aug 13, 2026	33.76	33.86	33.73	33.80	33.80	0.15%	97,489
Aug 12, 2026	33.72	33.85	33.71	33.75	33.75	-0.53%	83,789
Aug 11, 2026	33.95	34.06	33.88	33.93	33.93	-0.18%	88,763
Aug 10, 2026	33.97	34.01	33.92	33.99	33.99	-0.38%	84,448
Aug 7, 2026	34.16	34.20	34.08	34.12	34.12	0.86%	175,721
Aug 6, 2026	34.00	34.06	33.81	33.83	33.83	0.27%	103,819
Aug 5, 2026	33.95	33.95	33.74	33.74	33.74	-	88,796
Aug 4, 2026	33.86	33.86	33.71	33.74	33.74	-0.09%	121,010
Aug 3, 2026	33.93	33.93	33.73	33.77	33.77	-0.35%	107,358
Jul 31, 2026	33.86	33.94	33.65	33.89	33.89	-0.95%	95,710
Jul 30, 2026	34.06	34.22	33.97	34.22	34.22	0.75%	101,604
Jul 29, 2026	33.84	34.20	33.84	33.96	33.96	0.27%	128,488
Jul 28, 2026	33.62	33.92	33.62	33.87	33.87	1.33%	100,065
Jul 27, 2026	33.40	33.57	33.40	33.42	33.42	0.40%	95,419
Jul 24, 2026	33.29	33.35	33.21	33.29	33.29	0.73%	102,230
Jul 23, 2026	32.99	33.10	32.95	33.05	33.05	-0.75%	119,981
Jul 22, 2026	33.48	33.50	33.27	33.30	33.30	0.54%	93,239
Jul 21, 2026	33.12	33.17	33.02	33.12	33.12	0.27%	90,399
Jul 20, 2026	33.20	33.21	33.02	33.03	33.03	-0.75%	105,976
Jul 17, 2026	33.25	33.41	33.19	33.28	33.28	0.39%	134,596
Jul 16, 2026	32.91	33.15	32.90	33.15	33.15	0.45%	119,894
Jul 15, 2026	32.77	33.08	32.73	33.00	33.00	0.82%	104,490
Jul 14, 2026	32.95	32.98	32.73	32.73	32.73	0.12%	89,725
Jul 13, 2026	32.83	32.90	32.67	32.69	32.69	-0.09%	108,342
Jul 10, 2026	32.78	32.78	32.66	32.72	32.72	0.25%	145,848
Jul 9, 2026	32.64	32.74	32.61	32.64	32.64	-0.06%	131,278
Jul 8, 2026	32.60	32.73	32.54	32.66	32.66	-0.27%	113,197
Jul 7, 2026	32.88	32.99	32.74	32.75	32.75	0.48%	165,414
Jul 6, 2026	32.53	32.60	32.37	32.60	32.60	-0.26%	127,316
Jul 2, 2026	32.51	32.79	32.51	32.68	32.68	2.28%	95,995
Jul 1, 2026	31.89	32.00	31.87	31.95	31.95	-0.59%	181,925
Jun 30, 2026	32.14	32.21	32.05	32.14	32.14	-0.53%	88,602
Jun 29, 2026	32.13	32.31	32.12	32.31	32.31	0.72%	151,151
Jun 26, 2026	31.99	32.17	31.97	32.08	32.08	0.19%	1,718,024
Jun 25, 2026	31.94	32.09	31.92	32.02	32.02	0.72%	128,037
Jun 24, 2026	31.71	31.83	31.66	31.79	31.79	0.38%	188,018
Jun 23, 2026	31.59	31.77	31.59	31.67	31.67	0.28%	112,037
Jun 22, 2026	31.45	31.75	31.45	31.58	31.58	0.10%	98,190
Jun 18, 2026	31.67	31.68	31.48	31.55	31.55	-0.59%	272,329
Jun 17, 2026	32.84	32.89	32.36	32.45	31.74	-0.98%	132,118
Jun 16, 2026	32.73	32.91	32.72	32.77	32.05	0.24%	216,296
Jun 15, 2026	32.92	32.92	32.64	32.69	31.97	-0.61%	106,042
Jun 12, 2026	32.79	32.96	32.79	32.89	32.17	0.09%	207,422
Jun 11, 2026	32.64	32.97	32.49	32.86	32.14	1.67%	217,691
Jun 10, 2026	32.31	32.53	32.29	32.32	31.61	0.06%	98,996
Jun 9, 2026	32.36	32.42	32.12	32.30	31.59	0.44%	130,095
Jun 8, 2026	32.28	32.32	32.06	32.16	31.45	-0.03%	131,465
Jun 5, 2026	32.43	32.45	32.07	32.17	31.46	-0.56%	227,298
Jun 4, 2026	32.40	32.48	32.35	32.35	31.64	0.84%	399,464