HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	37.52	37.60	37.52	37.60	37.60	-0.25%	1,047
Jun 11, 2026	37.69	37.69	37.69	37.69	37.69	1.75%	86
Jun 10, 2026	37.04	37.04	37.04	37.04	37.04	0.31%	14
Jun 9, 2026	36.93	36.93	36.93	36.93	36.93	0.76%	87
Jun 8, 2026	36.65	36.65	36.65	36.65	36.65	0.56%	42
Jun 5, 2026	36.44	36.44	36.44	36.44	36.44	-1.23%	67
Jun 4, 2026	36.89	36.89	36.89	36.89	36.89	0.19%	81
Jun 3, 2026	36.84	36.84	36.83	36.83	36.83	-0.67%	227
Jun 2, 2026	37.07	37.07	37.07	37.07	37.07	0.18%	21
Jun 1, 2026	37.01	37.01	37.01	37.01	37.01	-0.91%	132
May 29, 2026	37.58	37.58	37.33	37.35	37.35	-0.20%	1,820
May 28, 2026	37.43	37.54	37.42	37.42	37.42	-0.43%	3,191
May 27, 2026	37.53	37.58	37.53	37.58	37.58	-0.34%	314
May 26, 2026	37.70	37.71	37.70	37.71	37.71	0.07%	731
May 22, 2026	37.74	37.74	37.68	37.68	37.68	-0.79%	854
May 21, 2026	37.75	37.98	37.75	37.98	37.98	0.02%	655
May 20, 2026	37.98	37.99	37.91	37.98	37.97	1.01%	695
May 19, 2026	37.60	37.60	37.60	37.60	37.60	-0.20%	92
May 18, 2026	37.55	37.67	37.55	37.67	37.67	1.44%	320
May 15, 2026	37.18	37.18	37.14	37.14	37.14	-1.08%	136
May 14, 2026	37.54	37.54	37.54	37.54	37.54	-0.12%	13
May 13, 2026	37.51	37.59	37.51	37.59	37.59	0.05%	115
May 12, 2026	37.49	37.57	37.36	37.57	37.57	-0.39%	1,117
May 11, 2026	37.77	37.77	37.72	37.72	37.72	-0.38%	343
May 8, 2026	37.78	37.86	37.67	37.86	37.86	0.57%	795
May 7, 2026	38.00	38.00	37.64	37.64	37.64	-1.78%	681
May 6, 2026	38.47	38.47	38.23	38.33	38.32	1.67%	4,164
May 5, 2026	37.56	37.70	37.56	37.70	37.70	0.96%	247
May 4, 2026	37.53	37.53	37.34	37.34	37.34	-1.56%	172
May 1, 2026	38.07	38.11	37.93	37.93	37.93	0.04%	584
Apr 30, 2026	37.66	37.92	37.66	37.92	37.92	2.27%	2,450
Apr 29, 2026	37.12	37.12	37.07	37.07	37.07	-1.21%	116
Apr 28, 2026	37.54	37.54	37.53	37.53	37.53	-0.24%	423
Apr 27, 2026	37.72	37.72	37.62	37.62	37.62	-0.42%	1,042
Apr 24, 2026	37.74	37.82	37.73	37.78	37.78	0.40%	942
Apr 23, 2026	37.87	37.89	37.42	37.63	37.63	-0.60%	1,117
Apr 22, 2026	37.95	37.95	37.86	37.86	37.86	0.16%	182
Apr 21, 2026	38.33	38.33	37.80	37.80	37.80	-1.68%	3,043
Apr 20, 2026	38.34	38.44	38.34	38.44	38.44	-	5,232
Apr 17, 2026	38.55	38.55	38.44	38.44	38.44	0.51%	1,314
Apr 16, 2026	38.40	38.40	38.18	38.25	38.25	-0.36%	3,523
Apr 15, 2026	38.39	38.39	38.39	38.39	38.39	-0.12%	53
Apr 14, 2026	38.43	38.43	38.43	38.43	38.43	0.22%	138
Apr 13, 2026	38.29	38.35	38.29	38.35	38.35	0.55%	706
Apr 10, 2026	38.14	38.14	38.14	38.14	38.14	-0.11%	23
Apr 9, 2026	38.18	38.18	38.18	38.18	38.18	0.17%	142
Apr 8, 2026	38.08	38.15	38.08	38.12	38.12	2.11%	698
Apr 7, 2026	37.18	37.33	36.34	37.33	37.33	0.07%	1,157
Apr 6, 2026	37.31	37.31	37.31	37.31	37.31	0.50%	126
Apr 2, 2026	37.12	37.12	37.12	37.12	37.12	0.26%	154