HDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	57.02	57.31	56.89	57.31	57.31	0.15%	5,225
May 29, 2025	57.45	57.45	57.16	57.22	57.22	0.32%	2,692
May 28, 2025	57.30	57.30	57.04	57.04	57.04	-0.53%	10,252
May 27, 2025	56.92	57.34	56.92	57.34	57.34	1.95%	2,792
May 23, 2025	56.03	56.42	56.03	56.24	56.24	-0.55%	2,899
May 22, 2025	56.45	56.80	56.45	56.55	56.55	-0.11%	3,077
May 21, 2025	57.18	57.37	56.61	56.61	56.61	-1.33%	117,983
May 20, 2025	57.41	57.45	57.24	57.37	57.37	-0.33%	5,127
May 19, 2025	57.37	57.62	57.33	57.56	57.56	0.05%	3,555
May 16, 2025	57.20	57.53	57.14	57.53	57.53	0.85%	3,434
May 15, 2025	57.03	57.08	57.02	57.05	57.05	0.44%	2,866
May 14, 2025	56.77	56.89	56.68	56.80	56.80	0.02%	4,536
May 13, 2025	56.89	56.96	56.70	56.79	56.79	0.88%	9,206
May 12, 2025	56.23	56.29	55.90	56.29	56.29	3.14%	12,557
May 9, 2025	54.79	54.84	54.47	54.58	54.58	-0.05%	1,822
May 8, 2025	54.74	55.05	54.52	54.61	54.61	0.48%	4,716
May 7, 2025	54.36	54.45	54.19	54.35	54.35	0.18%	2,808
May 6, 2025	54.09	54.47	54.09	54.25	54.25	-0.54%	3,262
May 5, 2025	54.46	54.83	54.46	54.55	54.55	-0.49%	3,497
May 2, 2025	54.61	54.92	54.61	54.82	54.82	1.36%	4,889
May 1, 2025	54.16	54.40	54.08	54.08	54.08	0.64%	9,361
Apr 30, 2025	52.61	53.74	52.61	53.74	53.74	0.21%	270,386
Apr 29, 2025	53.35	53.66	53.18	53.63	53.63	0.42%	3,260
Apr 28, 2025	53.31	53.40	52.82	53.40	53.40	0.36%	2,814
Apr 25, 2025	53.05	53.21	52.81	53.21	53.21	0.58%	7,175
Apr 24, 2025	52.12	52.90	52.12	52.90	52.90	1.91%	4,301
Apr 23, 2025	52.44	52.59	51.71	51.91	51.91	1.67%	14,123
Apr 22, 2025	50.40	51.19	50.39	51.06	51.06	2.39%	6,694
Apr 21, 2025	50.70	50.70	49.38	49.87	49.87	-2.32%	8,986
Apr 17, 2025	51.19	51.43	50.88	51.05	51.05	0.11%	6,936
Apr 16, 2025	51.39	51.51	50.52	50.99	50.99	-1.90%	7,170
Apr 15, 2025	52.10	52.32	51.86	51.98	51.98	-0.10%	9,032
Apr 14, 2025	52.47	52.47	51.76	52.03	52.03	0.61%	8,482
Apr 11, 2025	50.80	51.72	50.58	51.72	51.72	1.80%	3,019
Apr 10, 2025	51.03	51.27	49.49	50.80	50.80	-3.29%	4,331
Apr 9, 2025	48.43	52.54	48.08	52.53	52.53	8.92%	4,045
Apr 8, 2025	50.53	50.91	47.82	48.23	48.23	-1.59%	26,743
Apr 7, 2025	47.41	50.58	47.41	49.01	49.01	-0.41%	43,709
Apr 4, 2025	50.29	50.29	49.21	49.21	49.21	-5.75%	12,115
Apr 3, 2025	52.70	52.87	52.21	52.21	52.21	-4.65%	4,615
Apr 2, 2025	54.08	54.83	54.08	54.76	54.76	0.74%	4,408
Apr 1, 2025	53.92	54.38	53.63	54.36	54.36	0.41%	3,827
Mar 31, 2025	53.40	54.16	53.26	54.13	54.13	0.60%	5,554
Mar 28, 2025	54.60	54.60	53.75	53.81	53.81	-1.81%	14,865
Mar 27, 2025	54.85	55.19	54.76	54.80	54.80	-0.38%	5,775
Mar 26, 2025	55.57	55.57	54.91	55.01	55.01	-1.01%	2,683
Mar 25, 2025	55.49	55.65	55.43	55.57	55.57	-0.19%	4,223
Mar 24, 2025	55.43	55.68	55.40	55.68	55.49	1.88%	2,976
Mar 21, 2025	54.06	54.65	54.06	54.65	54.47	0.09%	3,502
Mar 20, 2025	54.76	54.76	54.55	54.60	54.42	-0.44%	6,604