HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	38.88	38.89	38.87	38.89	-	-	5
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
Jun 25, 2026	36.74	36.99	36.74	36.90	36.90	0.46%	2,485
Jun 24, 2026	37.23	37.35	37.23	37.29	36.73	0.45%	2,070
Jun 23, 2026	37.18	37.18	37.12	37.12	36.56	-0.66%	293
Jun 22, 2026	37.37	37.37	37.37	37.37	36.81	0.42%	82
Jun 18, 2026	37.23	37.23	37.22	37.22	36.65	-0.11%	726
Jun 17, 2026	37.69	37.69	37.26	37.26	36.69	-1.17%	221
Jun 16, 2026	37.71	37.73	37.70	37.70	37.13	1.00%	565
Jun 15, 2026	37.50	37.50	37.32	37.32	36.76	-0.73%	1,846
Jun 12, 2026	37.52	37.60	37.52	37.60	37.03	-0.25%	1,047
Jun 11, 2026	37.69	37.69	37.69	37.69	37.12	1.75%	86
Jun 10, 2026	37.04	37.04	37.04	37.04	36.48	0.31%	14
Jun 9, 2026	36.93	36.93	36.93	36.93	36.37	0.76%	87
Jun 8, 2026	36.65	36.65	36.65	36.65	36.09	0.56%	42
Jun 5, 2026	36.44	36.44	36.44	36.44	35.89	-1.23%	67