HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	37.16	37.16	37.16	37.16	37.16	0.13%	107
Oct 23, 2026	37.12	37.12	37.12	37.12	37.12	-0.23%	43
Oct 22, 2026	37.20	37.20	37.20	37.20	37.20	0.61%	39
Oct 21, 2026	37.05	37.05	36.98	36.98	36.98	0.19%	206
Oct 20, 2026	36.91	36.91	36.91	36.91	36.91	1.28%	15
Oct 19, 2026	36.47	36.47	36.42	36.44	36.44	-0.45%	516
Oct 16, 2026	36.61	36.61	36.61	36.61	36.61	-0.12%	16
Oct 15, 2026	36.61	36.65	36.61	36.65	36.65	1.52%	150
Oct 14, 2026	36.10	36.10	36.10	36.10	36.10	-0.45%	43
Oct 13, 2026	36.26	36.26	36.26	36.26	36.26	1.14%	29
Oct 12, 2026	35.95	35.96	35.85	35.85	35.85	-0.26%	492
Oct 9, 2026	35.95	35.95	35.95	35.95	35.94	0.39%	50
Oct 8, 2026	35.56	35.81	35.56	35.81	35.81	0.26%	432
Oct 7, 2026	35.73	35.73	35.71	35.71	35.71	-0.60%	372
Oct 6, 2026	35.93	35.93	35.93	35.93	35.93	0.22%	20
Oct 5, 2026	35.78	35.85	35.78	35.85	35.85	-0.15%	211
Oct 2, 2026	35.92	35.92	35.81	35.90	35.90	0.55%	528
Oct 1, 2026	35.76	35.76	35.61	35.71	35.70	-0.97%	2,355
Sep 30, 2026	36.35	36.35	36.05	36.05	36.05	-0.76%	479
Sep 29, 2026	36.37	36.37	36.14	36.33	36.33	-0.78%	1,882
Sep 28, 2026	36.54	36.70	36.52	36.62	36.61	-0.26%	2,362
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