HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	36.56	36.72	36.54	36.71	36.71	0.50%	2,799
Sep 24, 2026	36.55	36.56	36.44	36.53	36.53	-0.15%	991
Sep 23, 2026	37.35	37.35	37.35	37.35	36.58	-1.78%	215
Sep 22, 2026	38.03	38.03	38.03	38.03	37.25	-	16
Sep 21, 2026	38.03	38.03	38.03	38.03	37.25	0.46%	14
Sep 18, 2026	37.75	37.86	37.75	37.86	37.08	-0.88%	315
Sep 17, 2026	38.19	38.19	38.19	38.19	37.41	0.83%	221
Sep 16, 2026	38.05	38.15	37.88	37.88	37.10	-0.57%	1,565
Sep 15, 2026	38.04	38.09	38.04	38.09	37.31	-0.32%	300
Sep 14, 2026	38.34	38.34	38.22	38.22	37.43	0.11%	173
Sep 11, 2026	38.22	38.24	38.18	38.18	37.39	0.43%	1,539
Sep 10, 2026	38.15	38.15	38.01	38.01	37.23	-0.39%	275
Sep 9, 2026	38.30	38.30	38.16	38.16	37.38	-0.89%	1,495
Sep 8, 2026	38.55	38.61	38.50	38.50	37.71	-0.92%	384
Sep 4, 2026	38.83	38.92	38.83	38.86	38.06	-0.08%	345
Sep 3, 2026	38.74	38.90	38.74	38.89	38.09	0.71%	460
Sep 2, 2026	38.59	38.62	38.59	38.62	37.82	0.32%	144
Sep 1, 2026	38.59	38.59	38.49	38.49	37.70	-0.75%	148
Aug 31, 2026	38.80	38.80	38.78	38.78	37.99	0.12%	197
Aug 28, 2026	38.83	38.83	38.74	38.74	37.94	-0.07%	795
Aug 27, 2026	38.66	38.77	38.66	38.77	37.97	-0.39%	134
Aug 26, 2026	39.15	39.15	38.85	38.92	38.12	-1.07%	3,133
Aug 25, 2026	39.35	39.35	39.26	39.34	38.53	0.12%	1,370
Aug 24, 2026	39.28	39.29	39.28	39.29	38.48	0.32%	227
Aug 21, 2026	39.19	39.19	39.17	39.17	38.36	1.22%	122
Aug 20, 2026	38.87	38.94	38.66	38.69	37.90	-0.95%	4,189
Aug 19, 2026	39.05	39.07	39.04	39.07	38.26	0.86%	419
Aug 18, 2026	38.78	38.78	38.71	38.73	37.94	-0.11%	666
Aug 17, 2026	38.83	38.83	38.78	38.78	37.98	-0.30%	382
Aug 14, 2026	38.89	38.89	38.89	38.89	38.09	0.76%	136
Aug 13, 2026	38.60	38.60	38.60	38.60	37.81	0.42%	146
Aug 12, 2026	38.48	38.48	38.44	38.44	37.65	-0.44%	678
Aug 11, 2026	38.61	38.61	38.54	38.61	37.82	-0.78%	15,245
Aug 10, 2026	38.92	38.92	38.91	38.91	38.12	-1.39%	502
Aug 7, 2026	39.49	39.53	39.39	39.46	38.65	0.63%	1,397
Aug 6, 2026	39.21	39.21	39.21	39.21	38.41	0.34%	55
Aug 5, 2026	39.08	39.08	39.08	39.08	38.28	-0.06%	101
Aug 4, 2026	38.96	39.11	38.96	39.11	38.30	0.31%	916
Aug 3, 2026	39.06	39.06	38.99	38.99	38.19	-0.19%	727
Jul 31, 2026	38.81	39.06	38.81	39.06	38.26	-0.84%	766
Jul 30, 2026	39.39	39.39	39.39	39.39	38.59	1.17%	115
Jul 29, 2026	38.94	38.94	38.94	38.94	38.14	0.07%	107
Jul 28, 2026	38.93	38.93	38.91	38.91	38.12	1.14%	156
Jul 27, 2026	38.48	38.48	38.48	38.48	37.69	0.63%	184
Jul 24, 2026	38.37	38.37	38.24	38.24	37.45	0.52%	831
Jul 23, 2026	38.03	38.05	37.94	38.04	37.26	-1.09%	3,155
Jul 22, 2026	38.66	38.66	38.46	38.46	37.67	0.48%	368
Jul 21, 2026	38.27	38.27	38.27	38.27	37.49	0.14%	246
Jul 20, 2026	38.24	38.24	38.22	38.22	37.43	-0.39%	722
Jul 17, 2026	38.36	38.37	38.36	38.37	37.58	0.84%	478