HDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	53.34	53.42	53.32	53.33	53.14	1.03%	2,723
Jul 30, 2024	52.91	52.91	52.56	52.78	52.60	-0.19%	3,189
Jul 29, 2024	53.09	53.09	52.85	52.88	52.70	-0.07%	3,744
Jul 26, 2024	52.69	53.07	52.62	52.92	52.74	1.03%	4,274
Jul 25, 2024	52.69	53.06	52.38	52.38	52.20	-0.16%	3,805
Jul 24, 2024	52.92	52.92	52.46	52.46	52.28	-1.99%	2,788
Jul 23, 2024	53.64	53.78	53.53	53.53	53.35	-0.18%	3,569
Jul 22, 2024	53.43	53.65	53.34	53.62	53.44	0.91%	5,770
Jul 19, 2024	53.50	53.50	53.07	53.14	52.96	-0.73%	4,503
Jul 18, 2024	53.94	53.94	53.46	53.53	53.35	-0.59%	4,537
Jul 17, 2024	54.00	54.00	53.85	53.85	53.66	-1.05%	2,557
Jul 16, 2024	54.22	54.42	54.18	54.42	54.23	0.90%	2,538
Jul 15, 2024	54.19	54.31	53.93	53.93	53.75	0.30%	2,295
Jul 12, 2024	53.86	54.13	53.77	53.77	53.59	0.37%	6,437
Jul 11, 2024	53.59	53.62	53.49	53.57	53.39	-0.34%	2,238
Jul 10, 2024	53.50	53.76	53.50	53.76	53.57	1.00%	2,310
Jul 9, 2024	53.49	53.49	53.22	53.22	53.04	-0.01%	2,630
Jul 8, 2024	53.20	53.26	53.13	53.23	53.04	0.06%	3,178
Jul 5, 2024	52.94	53.20	52.94	53.19	53.01	0.42%	2,569
Jul 3, 2024	52.91	52.97	52.86	52.97	52.79	0.32%	3,592
Jul 2, 2024	52.47	52.83	52.47	52.80	52.62	0.48%	6,266