HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	32.79	32.96	32.79	32.89	32.89	0.09%	207,422
Jun 11, 2026	32.64	32.97	32.49	32.86	32.86	1.67%	217,691
Jun 10, 2026	32.31	32.53	32.29	32.32	32.32	0.06%	98,996
Jun 9, 2026	32.36	32.42	32.12	32.30	32.30	0.44%	130,095
Jun 8, 2026	32.28	32.32	32.06	32.16	32.16	-0.03%	131,449
Jun 5, 2026	32.43	32.45	32.07	32.17	32.17	-0.56%	227,293
Jun 4, 2026	32.40	32.48	32.35	32.35	32.35	0.84%	399,454
Jun 3, 2026	32.21	32.31	32.08	32.08	32.08	-0.96%	103,697
Jun 2, 2026	32.34	32.39	32.27	32.39	32.39	0.28%	208,957
Jun 1, 2026	32.44	32.44	32.26	32.30	32.30	-1.16%	225,709
May 29, 2026	32.90	32.90	32.68	32.68	32.68	-0.34%	134,716
May 28, 2026	32.77	32.90	32.75	32.79	32.79	-0.67%	239,713
May 27, 2026	33.03	33.15	32.98	33.01	33.01	-0.42%	144,022
May 26, 2026	33.38	33.38	33.10	33.15	33.15	0.09%	651,629
May 22, 2026	33.21	33.25	33.09	33.12	33.12	-0.60%	139,013
May 21, 2026	33.13	33.43	33.11	33.32	33.32	0.03%	215,844
May 20, 2026	33.14	33.41	33.04	33.31	33.31	0.48%	83,255
May 19, 2026	33.12	33.23	33.11	33.15	33.15	-0.21%	102,389
May 18, 2026	32.98	33.23	32.98	33.22	33.22	1.84%	102,029
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