EPA:HDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.69	32.74	32.60	32.68	32.68	0.11%	183
Sep 21, 2026	32.71	32.71	32.64	32.64	32.64	-0.50%	2,398
Sep 18, 2026	32.87	32.87	32.78	32.81	32.81	-0.30%	35
Sep 17, 2026	33.09	33.10	33.03	32.91	32.91	-0.57%	1,943
Sep 16, 2026	33.18	33.18	33.18	33.10	33.10	-0.29%	7,689
Sep 15, 2026	33.22	33.25	33.21	33.19	33.19	-0.15%	20,001
Sep 14, 2026	33.28	33.53	33.28	33.24	33.24	0.96%	14,959
Sep 11, 2026	33.05	33.12	32.99	32.93	32.93	0.12%	5,197
Sep 10, 2026	33.09	33.26	33.09	32.89	32.89	-0.52%	1,921
Sep 9, 2026	33.62	33.62	33.48	33.34	33.06	-1.04%	16,000
Sep 8, 2026	33.72	33.81	33.72	33.69	33.40	-0.10%	4,470
Sep 7, 2026	33.77	33.77	33.73	33.73	33.44	-0.90%	4,108
Sep 4, 2026	34.05	34.06	33.97	34.03	33.74	-0.21%	30,990
Sep 3, 2026	34.11	34.19	34.10	34.10	33.81	-0.39%	2,749
Sep 2, 2026	34.20	34.20	34.00	34.24	33.95	0.32%	32
Sep 1, 2026	34.06	34.23	34.06	34.13	33.84	0.28%	15,491
Aug 31, 2026	34.29	34.29	34.27	34.03	33.74	-0.97%	34
Aug 28, 2026	34.16	34.32	34.16	34.37	34.07	0.51%	9
Aug 27, 2026	34.29	34.29	34.08	34.19	33.90	-0.84%	3
Aug 26, 2026	34.37	34.37	34.37	34.48	34.19	0.28%	-
Aug 25, 2026	34.55	34.55	34.50	34.39	34.09	-0.09%	1,053
Aug 24, 2026	34.30	34.45	34.30	34.42	34.12	0.53%	99
Aug 21, 2026	34.14	34.31	34.14	34.24	33.95	-0.47%	4,489
Aug 20, 2026	34.23	34.41	34.23	34.40	34.10	0.07%	153
Aug 19, 2026	34.34	34.62	34.33	34.37	34.08	-0.28%	5,646
Aug 18, 2026	34.24	34.42	34.24	34.47	34.17	0.80%	1,488
Aug 17, 2026	34.37	34.38	34.34	34.19	33.90	-0.96%	302
Aug 14, 2026	34.51	34.53	34.51	34.52	34.23	0.36%	3,864
Aug 13, 2026	34.24	34.28	34.21	34.40	34.10	1.00%	4
Aug 12, 2026	34.11	34.13	33.98	34.06	33.77	-	5
Aug 11, 2026	34.11	34.11	34.11	34.06	33.77	0.12%	7
Aug 10, 2026	34.14	34.18	33.90	34.02	33.73	-0.25%	10,624
Aug 7, 2026	34.06	34.15	33.84	34.10	33.81	0.06%	11,408
Aug 6, 2026	34.20	34.43	34.20	34.08	33.79	0.78%	3
Aug 5, 2026	34.36	34.42	34.05	33.82	33.53	-1.08%	8,069
Aug 4, 2026	34.27	34.27	33.91	34.19	33.90	-0.48%	71
Aug 3, 2026	34.21	34.31	34.20	34.35	34.06	0.72%	1,074
Jul 31, 2026	34.20	34.25	34.04	34.11	33.82	0.40%	18,581
Jul 30, 2026	35.06	35.06	33.94	33.97	33.68	-4.22%	15,531
Jul 29, 2026	35.37	35.47	35.37	35.47	35.16	0.08%	2,612
Jul 28, 2026	35.08	35.66	35.08	35.44	35.14	1.21%	6,713
Jul 27, 2026	34.76	35.09	34.76	35.01	34.71	0.59%	2,645
Jul 24, 2026	34.44	34.80	34.44	34.81	34.51	0.84%	1,615
Jul 23, 2026	34.47	34.56	34.47	34.52	34.22	0.12%	1,519
Jul 22, 2026	34.42	34.59	34.42	34.48	34.18	0.51%	10,783
Jul 21, 2026	34.39	34.39	34.27	34.30	34.01	-0.74%	12,752
Jul 20, 2026	34.58	34.61	34.51	34.56	34.26	-0.97%	3,618
Jul 17, 2026	34.82	35.07	34.82	34.90	34.60	0.62%	9,956
Jul 16, 2026	33.95	34.68	33.95	34.68	34.39	1.57%	5,738
Jul 15, 2026	33.89	34.15	33.85	34.15	33.86	0.66%	20,820