HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.07	37.07	37.07	37.07	37.07	-0.29%	409
Mar 5, 2026	37.27	37.27	37.03	37.18	37.18	-1.61%	644
Mar 4, 2026	37.61	37.79	37.61	37.79	37.79	1.00%	699
Mar 3, 2026	37.21	37.42	37.16	37.42	37.41	-2.88%	898
Mar 2, 2026	38.47	38.62	38.47	38.53	38.53	-1.71%	1,027
Feb 27, 2026	39.01	39.22	39.01	39.20	39.20	0.18%	2,546
Feb 26, 2026	39.00	39.14	39.00	39.12	39.12	0.08%	1,942
Feb 25, 2026	39.09	39.09	39.09	39.09	39.09	0.29%	518
Feb 24, 2026	38.95	38.98	38.95	38.98	38.98	0.53%	527
Feb 23, 2026	38.78	38.81	38.72	38.77	38.77	0.48%	1,263
Feb 20, 2026	38.40	38.68	38.40	38.59	38.59	0.18%	822
Feb 19, 2026	38.49	38.52	38.47	38.52	38.52	-0.13%	1,899
Feb 18, 2026	38.77	38.77	38.57	38.57	38.57	-0.39%	4,098
Feb 17, 2026	38.58	38.72	38.46	38.72	38.72	0.01%	2,061
Feb 13, 2026	38.55	38.72	38.55	38.72	38.72	0.38%	422
Feb 12, 2026	38.59	38.59	38.44	38.57	38.57	0.13%	716
Feb 11, 2026	38.42	38.52	38.42	38.52	38.52	0.71%	795
Feb 10, 2026	38.31	38.32	38.18	38.25	38.25	-0.04%	4,066
Feb 9, 2026	38.27	38.27	38.27	38.27	38.27	0.67%	182
Feb 6, 2026	37.92	38.01	37.92	38.01	38.01	1.37%	847
Feb 5, 2026	37.47	37.65	37.47	37.50	37.50	-0.09%	1,611
Feb 4, 2026	37.46	37.53	37.44	37.53	37.53	1.00%	828
Feb 3, 2026	36.95	37.16	36.92	37.16	37.16	0.55%	3,003
Feb 2, 2026	36.95	36.99	36.95	36.96	36.96	0.31%	415
Jan 30, 2026	36.90	36.90	36.69	36.84	36.84	-0.78%	1,934
Jan 29, 2026	36.96	37.13	36.80	37.13	37.13	0.85%	731
Jan 28, 2026	36.75	36.82	36.66	36.82	36.82	-0.57%	2,061
Jan 27, 2026	36.88	37.03	36.87	37.03	37.03	1.25%	914
Jan 26, 2026	36.56	36.57	36.56	36.57	36.57	0.66%	550
Jan 23, 2026	36.03	36.34	36.03	36.33	36.33	0.68%	1,870
Jan 22, 2026	36.08	36.13	36.04	36.09	36.09	0.64%	2,387
Jan 21, 2026	35.86	35.86	35.58	35.86	35.86	0.36%	2,783
Jan 20, 2026	35.83	35.86	35.65	35.73	35.73	-0.07%	1,633
Jan 16, 2026	35.80	35.80	35.64	35.76	35.76	0.14%	3,085
Jan 15, 2026	35.72	35.72	35.66	35.71	35.70	0.17%	824
Jan 14, 2026	35.58	35.65	35.56	35.65	35.64	0.36%	2,595
Jan 13, 2026	35.60	35.60	35.47	35.52	35.52	-0.93%	3,636
Jan 12, 2026	35.82	35.87	35.80	35.85	35.85	0.36%	1,687
Jan 9, 2026	35.63	35.72	35.62	35.72	35.72	-	2,485
Jan 8, 2026	35.55	35.72	35.55	35.72	35.72	0.54%	3,895
Jan 7, 2026	35.56	35.56	35.51	35.53	35.53	-0.37%	169,773
Jan 6, 2026	35.66	35.66	35.58	35.66	35.66	-0.05%	361
Jan 5, 2026	35.32	35.68	35.32	35.68	35.68	0.48%	1,923
Jan 2, 2026	35.52	35.52	35.43	35.51	35.51	0.49%	5,489
Dec 31, 2025	35.44	35.44	35.27	35.33	35.33	-0.57%	1,332
Dec 30, 2025	35.58	35.61	35.54	35.54	35.54	0.23%	961
Dec 29, 2025	35.44	35.45	35.44	35.45	35.45	-0.19%	423
Dec 26, 2025	35.46	35.54	35.46	35.52	35.52	0.16%	2,035
Dec 24, 2025	35.50	35.54	35.47	35.47	35.47	0.09%	1,043
Dec 23, 2025	35.41	35.43	35.41	35.43	35.43	0.70%	1,636