HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.83	38.92	38.83	38.86	38.86	-0.08%	345
Sep 3, 2026	38.74	38.90	38.74	38.89	38.89	0.71%	460
Sep 2, 2026	38.59	38.62	38.59	38.62	38.62	0.32%	144
Sep 1, 2026	38.59	38.59	38.49	38.49	38.49	-0.75%	148
Aug 31, 2026	38.80	38.80	38.78	38.78	38.78	0.12%	197
Aug 28, 2026	38.83	38.83	38.74	38.74	38.74	-0.07%	795
Aug 27, 2026	38.66	38.77	38.66	38.77	38.77	-0.39%	134
Aug 26, 2026	39.15	39.15	38.85	38.92	38.92	-1.07%	3,133
Aug 25, 2026	39.35	39.35	39.26	39.34	39.34	0.12%	1,370
Aug 24, 2026	39.28	39.29	39.28	39.29	39.29	0.32%	227
Aug 21, 2026	39.19	39.19	39.17	39.17	39.17	1.22%	122
Aug 20, 2026	38.87	38.94	38.66	38.69	38.69	-0.95%	4,189
Aug 19, 2026	39.05	39.07	39.04	39.07	39.07	0.86%	419
Aug 18, 2026	38.78	38.78	38.71	38.73	38.73	-0.11%	666
Aug 17, 2026	38.83	38.83	38.78	38.78	38.77	-0.30%	382
Aug 14, 2026	38.89	38.89	38.89	38.89	38.89	0.76%	136
Aug 13, 2026	38.60	38.60	38.60	38.60	38.60	0.42%	146
Aug 12, 2026	38.48	38.48	38.44	38.44	38.44	-0.44%	678
Aug 11, 2026	38.61	38.61	38.54	38.61	38.61	-0.78%	15,245
Aug 10, 2026	38.92	38.92	38.91	38.91	38.91	-1.39%	502
Aug 7, 2026	39.49	39.53	39.39	39.46	39.46	0.63%	1,397
Aug 6, 2026	39.21	39.21	39.21	39.21	39.21	0.34%	55
Aug 5, 2026	39.08	39.08	39.08	39.08	39.08	-0.06%	101
Aug 4, 2026	38.96	39.11	38.96	39.11	39.11	0.31%	916
Aug 3, 2026	39.06	39.06	38.99	38.99	38.99	-0.19%	727
Jul 31, 2026	38.81	39.06	38.81	39.06	39.06	-0.84%	766
Jul 30, 2026	39.39	39.39	39.39	39.39	39.39	1.17%	115
Jul 29, 2026	38.94	38.94	38.94	38.94	38.94	0.07%	107
Jul 28, 2026	38.93	38.93	38.91	38.91	38.91	1.14%	156
Jul 27, 2026	38.48	38.48	38.48	38.48	38.48	0.63%	184
Jul 24, 2026	38.37	38.37	38.24	38.24	38.24	0.52%	831
Jul 23, 2026	38.03	38.05	37.94	38.04	38.04	-1.09%	3,155
Jul 22, 2026	38.66	38.66	38.46	38.46	38.46	0.48%	368
Jul 21, 2026	38.27	38.27	38.27	38.27	38.27	0.14%	246
Jul 20, 2026	38.24	38.24	38.22	38.22	38.22	-0.39%	722
Jul 17, 2026	38.36	38.37	38.36	38.37	38.37	0.84%	478
Jul 16, 2026	37.97	38.07	37.97	38.05	38.05	-0.38%	421
Jul 15, 2026	38.20	38.20	38.20	38.20	38.19	0.48%	40
Jul 14, 2026	38.19	38.19	38.01	38.01	38.01	0.65%	446
Jul 13, 2026	37.77	37.77	37.77	37.77	37.77	-0.34%	170
Jul 10, 2026	37.90	37.90	37.89	37.89	37.89	0.34%	237
Jul 9, 2026	37.81	37.81	37.77	37.77	37.77	-0.11%	408
Jul 8, 2026	37.78	37.81	37.78	37.81	37.81	0.29%	1,240
Jul 7, 2026	37.94	37.94	37.70	37.70	37.70	0.16%	415
Jul 6, 2026	37.52	37.64	37.52	37.64	37.64	0.43%	395
Jul 2, 2026	37.36	37.48	37.36	37.48	37.48	1.78%	285
Jul 1, 2026	36.78	36.83	36.78	36.83	36.83	-0.50%	258
Jun 30, 2026	37.08	37.08	36.99	37.01	37.01	-0.47%	1,509
Jun 29, 2026	37.24	37.24	37.15	37.18	37.18	0.39%	1,114
Jun 26, 2026	37.16	37.16	37.04	37.04	37.04	0.39%	433