HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	35.27	35.31	35.16	35.16	35.16	0.10%	1,252
Jun 17, 2025	35.36	35.36	35.12	35.12	35.12	-0.79%	2,456
Jun 16, 2025	35.64	35.65	35.38	35.40	35.40	0.14%	274,398
Jun 13, 2025	35.45	35.51	35.32	35.35	35.35	-0.99%	2,659
Jun 12, 2025	35.63	35.76	35.62	35.71	35.71	0.58%	3,490
Jun 11, 2025	35.52	35.59	35.45	35.50	35.50	0.16%	1,915
Jun 10, 2025	35.60	35.60	35.44	35.44	35.44	0.10%	2,282
Jun 9, 2025	35.42	35.53	35.41	35.41	35.41	-0.10%	5,644
Jun 6, 2025	35.44	35.48	35.40	35.44	35.44	0.02%	1,092
Jun 5, 2025	35.51	35.91	35.19	35.44	35.44	-0.10%	1,870
Jun 4, 2025	35.50	35.52	35.47	35.47	35.47	0.39%	4,382
Jun 3, 2025	35.48	35.48	35.28	35.34	35.34	-0.86%	9,066
Jun 2, 2025	35.38	35.64	35.37	35.64	35.64	1.13%	2,513
May 30, 2025	35.23	35.25	35.14	35.25	35.25	0.26%	2,485
May 29, 2025	35.11	35.19	35.03	35.16	35.16	0.33%	8,272
May 28, 2025	35.05	35.08	34.98	35.04	35.04	-0.79%	2,499
May 27, 2025	35.39	35.45	35.30	35.32	35.32	0.21%	5,023
May 23, 2025	35.10	35.27	35.10	35.25	35.25	0.37%	3,176
May 22, 2025	35.09	35.17	35.00	35.12	35.12	-0.13%	5,353
May 21, 2025	35.52	35.56	35.11	35.16	35.16	-0.58%	62,977
May 20, 2025	35.21	35.37	35.21	35.37	35.37	0.71%	1,581
May 19, 2025	34.91	35.13	34.91	35.12	35.12	0.98%	4,933
May 16, 2025	34.68	34.78	34.68	34.77	34.77	0.88%	993
May 15, 2025	34.40	34.50	34.37	34.47	34.47	1.21%	4,722
May 14, 2025	34.18	34.18	34.05	34.06	34.06	-0.25%	2,448
May 13, 2025	34.07	34.16	34.07	34.15	34.15	-0.03%	3,672
May 12, 2025	34.17	34.20	34.08	34.16	34.16	-1.66%	3,916
May 9, 2025	34.71	34.77	34.63	34.73	34.73	0.46%	1,724
May 8, 2025	34.75	34.79	34.57	34.57	34.57	-1.21%	3,019
May 7, 2025	35.02	35.10	34.99	34.99	34.99	-0.26%	1,580
May 6, 2025	35.07	35.09	34.87	35.09	35.09	0.13%	22,909
May 5, 2025	34.95	35.04	34.90	35.04	35.04	0.49%	4,206
May 2, 2025	34.80	34.89	34.74	34.87	34.87	1.48%	3,888
May 1, 2025	34.40	34.40	34.25	34.36	34.36	-0.46%	1,120
Apr 30, 2025	34.35	34.57	34.30	34.52	34.52	0.53%	3,523
Apr 29, 2025	34.24	34.37	34.24	34.34	34.34	0.34%	19,762
Apr 28, 2025	34.03	34.22	34.01	34.22	34.22	0.68%	2,972
Apr 25, 2025	33.85	34.03	33.81	33.99	33.99	-0.15%	11,043
Apr 24, 2025	33.92	34.05	33.88	34.04	34.04	0.82%	65,037
Apr 23, 2025	34.30	34.30	33.72	33.76	33.76	-1.06%	20,856
Apr 22, 2025	33.91	34.20	33.91	34.13	34.13	1.77%	9,282
Apr 21, 2025	33.44	33.73	33.35	33.53	33.53	0.34%	11,699
Apr 17, 2025	33.29	33.48	33.29	33.42	33.42	0.93%	15,509
Apr 16, 2025	33.20	33.27	33.02	33.11	33.11	0.86%	34,789
Apr 15, 2025	32.92	32.92	32.83	32.83	32.83	0.71%	1,334
Apr 14, 2025	32.39	32.66	32.39	32.59	32.59	0.64%	1,785
Apr 11, 2025	32.02	32.42	31.93	32.39	32.39	2.13%	4,688
Apr 10, 2025	31.36	31.71	31.26	31.71	31.71	1.08%	50,892
Apr 9, 2025	30.12	31.37	30.12	31.37	31.37	3.99%	8,786
Apr 8, 2025	30.84	30.84	29.98	30.17	30.17	0.43%	170,755