HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	37.03	37.23	36.99	37.03	37.02	0.58%	1,528
Mar 31, 2026	36.44	36.81	36.36	36.81	36.81	2.14%	1,161
Mar 30, 2026	36.12	36.25	35.99	36.04	36.04	0.74%	4,099
Mar 27, 2026	35.84	35.84	35.77	35.77	35.77	-0.29%	569
Mar 26, 2026	36.07	36.07	35.88	35.88	35.88	-1.41%	1,795
Mar 25, 2026	36.46	36.46	36.39	36.39	36.39	0.99%	222
Mar 24, 2026	36.06	36.14	35.88	36.03	36.03	-0.61%	1,268
Mar 23, 2026	36.27	36.65	36.14	36.25	36.25	0.96%	1,544
Mar 20, 2026	35.91	35.91	35.91	35.91	35.91	-2.56%	172
Mar 19, 2026	36.61	36.85	36.61	36.85	36.85	0.42%	527
Mar 18, 2026	37.03	37.03	36.70	36.70	36.70	-1.61%	289
Mar 17, 2026	37.30	37.30	37.30	37.30	37.30	0.62%	14
Mar 16, 2026	37.07	37.07	37.07	37.07	37.07	1.61%	117
Mar 13, 2026	36.87	36.87	36.48	36.48	36.48	-0.65%	360