HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	36.89	36.89	36.89	36.89	36.34	0.19%	81
Jun 3, 2026	36.84	36.84	36.83	36.83	36.27	-0.67%	227
Jun 2, 2026	37.07	37.07	37.07	37.07	36.51	0.18%	21
Jun 1, 2026	37.01	37.01	37.01	37.01	36.45	-0.91%	132
May 29, 2026	37.58	37.58	37.33	37.35	36.78	-0.20%	1,820
May 28, 2026	37.43	37.54	37.42	37.42	36.86	-0.43%	3,191
May 27, 2026	37.53	37.58	37.53	37.58	37.01	-0.34%	314
May 26, 2026	37.70	37.71	37.70	37.71	37.14	0.07%	731
May 22, 2026	37.74	37.74	37.68	37.68	37.11	-0.79%	854
May 21, 2026	37.75	37.98	37.75	37.98	37.41	0.02%	655
May 20, 2026	37.98	37.99	37.91	37.98	37.40	1.01%	695
May 19, 2026	37.60	37.60	37.60	37.60	37.03	-0.20%	92
May 18, 2026	37.55	37.67	37.55	37.67	37.10	1.44%	320
May 15, 2026	37.18	37.18	37.14	37.14	36.58	-1.08%	136
May 14, 2026	37.54	37.54	37.54	37.54	36.98	-0.12%	13
May 13, 2026	37.51	37.59	37.51	37.59	37.02	0.05%	115