HDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.21	57.76	57.21	57.44	57.44	1.13%	10,252
Dec 19, 2024	57.04	57.13	56.80	56.80	56.80	-0.25%	3,868
Dec 18, 2024	58.76	58.81	56.94	56.94	56.94	-2.92%	5,540
Dec 17, 2024	58.60	58.70	58.51	58.65	58.65	-0.41%	3,136
Dec 16, 2024	58.86	59.02	58.76	58.89	58.89	0.42%	3,770
Dec 13, 2024	58.75	58.75	58.51	58.65	58.65	-0.11%	3,822
Dec 12, 2024	58.79	58.92	58.71	58.71	58.71	-0.29%	4,674
Dec 11, 2024	58.87	59.00	58.87	58.88	58.88	0.79%	3,488
Dec 10, 2024	58.76	58.76	58.42	58.42	58.42	-0.43%	4,480
Dec 9, 2024	59.04	59.04	58.67	58.67	58.67	-0.85%	3,459
Dec 6, 2024	59.21	59.21	59.06	59.17	59.17	0.28%	3,665
Dec 5, 2024	59.10	59.23	59.01	59.01	59.01	-0.22%	2,399
Dec 4, 2024	59.04	59.14	58.91	59.14	59.14	0.55%	5,881
Dec 3, 2024	58.73	58.83	58.71	58.82	58.82	-0.02%	3,357
Dec 2, 2024	58.65	58.84	58.65	58.83	58.83	0.22%	3,169
Nov 29, 2024	58.72	58.79	58.68	58.70	58.70	0.51%	2,484
Nov 27, 2024	58.48	58.48	58.34	58.40	58.40	-0.41%	4,061
Nov 26, 2024	58.37	58.64	58.35	58.64	58.64	0.57%	3,740
Nov 25, 2024	58.41	58.46	58.28	58.31	58.31	0.34%	3,299
Nov 22, 2024	57.83	58.11	57.83	58.11	58.11	0.40%	9,825
Nov 21, 2024	57.50	57.94	57.38	57.88	57.88	0.68%	6,625
Nov 20, 2024	57.23	57.49	57.12	57.49	57.49	0.09%	4,778
Nov 19, 2024	57.31	57.49	57.27	57.44	57.44	0.43%	3,204
Nov 18, 2024	57.16	57.27	57.16	57.19	57.19	0.30%	4,708
Nov 15, 2024	57.15	57.16	56.86	57.02	57.02	-1.21%	2,448
Nov 14, 2024	58.25	58.25	57.72	57.72	57.72	-0.54%	2,533
Nov 13, 2024	58.16	58.26	58.03	58.03	58.03	-0.09%	3,166
Nov 12, 2024	58.24	58.25	57.94	58.09	58.09	-0.25%	1,148
Nov 11, 2024	58.33	58.36	58.24	58.24	58.24	0.06%	2,793
Nov 8, 2024	58.20	58.35	58.20	58.20	58.20	0.23%	6,418
Nov 7, 2024	58.05	58.07	57.90	58.07	58.07	0.99%	2,187
Nov 6, 2024	57.33	57.55	57.33	57.50	57.50	2.26%	2,122
Nov 5, 2024	55.90	56.23	55.90	56.23	56.23	1.33%	2,259
Nov 4, 2024	55.34	55.60	55.34	55.49	55.49	-0.16%	3,610
Nov 1, 2024	55.81	55.81	55.58	55.58	55.58	0.25%	3,795
Oct 31, 2024	55.68	55.68	55.44	55.44	55.44	-1.60%	3,067
Oct 30, 2024	56.60	56.63	56.34	56.34	56.34	-0.16%	5,675
Oct 29, 2024	56.28	56.47	56.28	56.43	56.43	0.25%	2,169
Oct 28, 2024	56.42	56.42	56.29	56.29	56.29	0.34%	4,416
Oct 25, 2024	56.33	56.42	56.10	56.10	56.10	-0.12%	4,150
Oct 24, 2024	56.13	56.17	56.01	56.17	56.17	0.29%	3,327
Oct 23, 2024	56.30	56.30	55.86	56.01	56.01	-0.72%	3,094
Oct 22, 2024	56.34	56.42	56.31	56.42	56.42	-0.01%	3,298
Oct 21, 2024	56.54	56.62	56.37	56.42	56.42	-0.29%	3,123
Oct 18, 2024	56.68	56.68	56.50	56.59	56.59	0.22%	2,730
Oct 17, 2024	56.62	56.62	56.46	56.46	56.46	0.13%	10,847
Oct 16, 2024	56.29	56.45	56.28	56.38	56.38	0.44%	3,284
Oct 15, 2024	56.51	56.51	56.13	56.14	56.14	-0.79%	2,376
Oct 14, 2024	56.37	56.61	56.37	56.58	56.58	0.83%	2,789
Oct 11, 2024	55.90	56.12	55.90	56.11	56.11	0.58%	2,720
Oct 10, 2024	55.85	55.85	55.70	55.79	55.79	-0.28%	2,909
Oct 9, 2024	55.84	55.95	55.84	55.95	55.95	0.66%	1,449
Oct 8, 2024	55.36	55.63	55.33	55.59	55.59	0.86%	1,970
Oct 7, 2024	55.34	55.39	55.11	55.11	55.11	-0.77%	3,092
Oct 4, 2024	55.26	55.54	55.26	55.54	55.54	0.87%	2,325
Oct 3, 2024	55.12	55.15	54.95	55.06	55.06	-0.24%	2,545
Oct 2, 2024	55.19	55.25	55.12	55.20	55.20	0.08%	1,861
Oct 1, 2024	55.01	55.15	55.01	55.15	55.15	-0.81%	4,016
Sep 30, 2024	55.33	55.60	55.29	55.60	55.60	0.39%	2,617
Sep 27, 2024	55.54	55.62	55.38	55.38	55.38	-0.19%	3,448
Sep 26, 2024	55.53	55.53	55.36	55.49	55.49	0.16%	2,032
Sep 25, 2024	55.62	55.62	55.36	55.40	55.21	-0.32%	2,836
Sep 24, 2024	55.58	55.60	55.58	55.58	55.39	0.31%	2,415
Sep 23, 2024	55.31	55.45	55.29	55.41	55.22	0.36%	3,299
Sep 20, 2024	55.20	55.26	55.17	55.21	55.02	-0.20%	3,420
Sep 19, 2024	55.45	55.45	55.32	55.32	55.13	1.41%	1,506
Sep 18, 2024	54.71	54.87	54.55	54.55	54.37	-0.18%	4,363
Sep 17, 2024	54.80	54.80	54.60	54.65	54.46	-0.03%	1,792
Sep 16, 2024	54.47	54.67	54.47	54.67	54.48	0.29%	2,138
Sep 13, 2024	54.41	54.59	54.31	54.51	54.32	0.81%	5,403
Sep 12, 2024	53.82	54.14	53.79	54.07	53.89	0.40%	5,371
Sep 11, 2024	52.62	53.86	52.62	53.86	53.68	1.07%	4,009
Sep 10, 2024	52.90	53.29	52.90	53.29	53.11	0.46%	2,178
Sep 9, 2024	52.79	53.14	52.79	53.05	52.87	1.06%	4,326
Sep 6, 2024	52.74	52.74	52.46	52.49	52.31	-1.52%	2,821
Sep 5, 2024	53.32	53.49	53.25	53.30	53.12	-0.49%	3,088
Sep 4, 2024	53.69	53.69	53.54	53.56	53.38	-0.05%	1,693
Sep 3, 2024	54.09	54.09	53.59	53.59	53.41	-2.02%	4,822
Aug 30, 2024	54.50	54.69	54.18	54.69	54.51	1.01%	2,959
Aug 29, 2024	54.46	54.66	54.14	54.14	53.96	-0.08%	4,807
Aug 28, 2024	54.37	54.47	54.07	54.19	54.00	-0.43%	4,643
Aug 27, 2024	54.39	54.43	54.36	54.42	54.24	0.22%	2,984
Aug 26, 2024	54.52	54.52	54.25	54.30	54.12	-0.30%	2,677
Aug 23, 2024	54.50	54.50	54.15	54.47	54.28	1.30%	1,547
Aug 22, 2024	54.23	54.24	53.77	53.77	53.58	-0.89%	6,760
Aug 21, 2024	54.09	54.28	54.09	54.25	54.06	0.56%	4,368
Aug 20, 2024	54.04	54.04	53.95	53.95	53.76	-0.16%	3,891
Aug 19, 2024	53.72	54.03	53.72	54.03	53.85	0.85%	3,331
Aug 16, 2024	53.43	53.63	53.42	53.57	53.39	0.23%	2,512
Aug 15, 2024	53.34	53.50	53.34	53.45	53.27	1.23%	4,389
Aug 14, 2024	52.60	52.85	52.51	52.80	52.62	0.41%	3,643
Aug 13, 2024	52.25	52.65	52.25	52.59	52.41	1.57%	2,865
Aug 12, 2024	51.89	51.99	51.73	51.77	51.60	-0.22%	4,293
Aug 9, 2024	51.67	51.95	51.66	51.89	51.71	0.57%	3,818
Aug 8, 2024	51.45	51.69	51.43	51.60	51.42	1.99%	4,583
Aug 7, 2024	51.67	51.67	50.59	50.59	50.42	-0.76%	2,157
Aug 6, 2024	50.94	51.59	50.94	50.98	50.81	1.27%	6,451
Aug 5, 2024	50.07	50.79	50.07	50.34	50.17	-2.85%	4,374
Aug 2, 2024	51.71	51.89	51.49	51.82	51.64	-1.53%	60,300
Aug 1, 2024	53.47	53.49	52.32	52.62	52.44	-1.32%	161,305