HMDFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	27.31	27.31	27.31	27.31	27.31	0.07%
Jan 10, 2025	27.29	27.29	27.29	27.29	27.29	-1.41%
Jan 8, 2025	27.68	27.68	27.68	27.68	27.68	0.51%
Jan 7, 2025	27.54	27.54	27.54	27.54	27.54	-1.50%
Jan 6, 2025	27.96	27.96	27.96	27.96	27.96	0.22%
Jan 3, 2025	27.90	27.90	27.90	27.90	27.90	1.90%
Jan 2, 2025	27.38	27.38	27.38	27.38	27.38	0.51%
Dec 31, 2024	27.24	27.24	27.24	27.24	27.24	-0.55%
Dec 30, 2024	27.39	27.39	27.39	27.39	27.39	-0.87%
Dec 27, 2024	27.63	27.63	27.63	27.63	27.63	-1.32%
Dec 26, 2024	28.00	28.00	28.00	28.00	28.00	-
Dec 24, 2024	28.00	28.00	28.00	28.00	28.00	0.76%
Dec 23, 2024	27.79	27.79	27.79	27.79	27.79	-0.36%
Dec 20, 2024	27.89	27.89	27.89	27.89	27.89	1.83%
Dec 19, 2024	27.39	27.39	27.39	27.39	27.39	0.18%
Dec 18, 2024	27.34	27.34	27.34	27.34	27.34	-4.20%
Dec 17, 2024	28.54	28.54	28.54	28.54	28.54	-1.04%
Dec 16, 2024	28.84	28.84	28.84	28.84	28.84	0.38%
Dec 13, 2024	28.73	28.73	28.73	28.73	28.73	-0.62%
Dec 12, 2024	28.91	28.91	28.91	28.91	28.91	-0.45%
Dec 11, 2024	29.04	29.04	29.04	29.04	29.04	-4.32%
Dec 10, 2024	30.35	30.35	30.35	30.35	28.70	-1.68%
Dec 9, 2024	30.87	30.87	30.87	30.87	29.19	-1.94%
Dec 6, 2024	31.48	31.48	31.48	31.48	29.77	0.64%
Dec 5, 2024	31.28	31.28	31.28	31.28	29.58	-0.79%
Dec 4, 2024	31.53	31.53	31.53	31.53	29.82	1.15%
Dec 3, 2024	31.17	31.17	31.17	31.17	29.48	0.55%
Dec 2, 2024	31.00	31.00	31.00	31.00	29.32	-0.16%
Nov 29, 2024	31.05	31.05	31.05	31.05	29.36	0.58%
Nov 27, 2024	30.87	30.87	30.87	30.87	29.19	-0.71%
Nov 26, 2024	31.09	31.09	31.09	31.09	29.40	-0.16%
Nov 25, 2024	31.14	31.14	31.14	31.14	29.45	0.91%
Nov 22, 2024	30.86	30.86	30.86	30.86	29.18	1.35%
Nov 21, 2024	30.45	30.45	30.45	30.45	28.80	2.01%
Nov 20, 2024	29.85	29.85	29.85	29.85	28.23	0.44%
Nov 19, 2024	29.72	29.72	29.72	29.72	28.11	1.02%
Nov 18, 2024	29.42	29.42	29.42	29.42	27.82	0.51%
Nov 15, 2024	29.27	29.27	29.27	29.27	27.68	-1.35%
Nov 14, 2024	29.67	29.67	29.67	29.67	28.06	-0.87%
Nov 13, 2024	29.93	29.93	29.93	29.93	28.30	-0.33%
Nov 12, 2024	30.03	30.03	30.03	30.03	28.40	-0.60%
Nov 11, 2024	30.21	30.21	30.21	30.21	28.57	0.43%
Nov 8, 2024	30.08	30.08	30.08	30.08	28.45	0.74%
Nov 7, 2024	29.86	29.86	29.86	29.86	28.24	1.19%
Nov 6, 2024	29.51	29.51	29.51	29.51	27.91	2.61%
Nov 5, 2024	28.76	28.76	28.76	28.76	27.20	1.73%
Nov 4, 2024	28.27	28.27	28.27	28.27	26.73	0.32%
Nov 1, 2024	28.18	28.18	28.18	28.18	26.65	0.14%
Oct 31, 2024	28.14	28.14	28.14	28.14	26.61	-1.95%
Oct 30, 2024	28.70	28.70	28.70	28.70	27.14	-0.03%
Oct 29, 2024	28.71	28.71	28.71	28.71	27.15	0.28%
Oct 28, 2024	28.63	28.63	28.63	28.63	27.07	0.28%
Oct 25, 2024	28.55	28.55	28.55	28.55	27.00	0.04%
Oct 24, 2024	28.54	28.54	28.54	28.54	26.99	0.28%
Oct 23, 2024	28.46	28.46	28.46	28.46	26.91	-0.97%
Oct 22, 2024	28.74	28.74	28.74	28.74	27.18	-0.66%
Oct 21, 2024	28.93	28.93	28.93	28.93	27.36	-0.92%
Oct 18, 2024	29.20	29.20	29.20	29.20	27.61	0.48%
Oct 17, 2024	29.06	29.06	29.06	29.06	27.48	-0.38%
Oct 16, 2024	29.17	29.17	29.17	29.17	27.59	0.31%
Oct 15, 2024	29.08	29.08	29.08	29.08	27.50	-1.12%
Oct 14, 2024	29.41	29.41	29.41	29.41	27.81	0.68%
Oct 11, 2024	29.21	29.21	29.21	29.21	27.62	1.32%
Oct 10, 2024	28.83	28.83	28.83	28.83	27.26	-0.07%
Oct 9, 2024	28.85	28.85	28.85	28.85	27.28	0.84%
Oct 8, 2024	28.61	28.61	28.61	28.61	27.06	0.70%
Oct 7, 2024	28.41	28.41	28.41	28.41	26.87	-1.11%
Oct 4, 2024	28.73	28.73	28.73	28.73	27.17	1.38%
Oct 3, 2024	28.34	28.34	28.34	28.34	26.80	-0.46%
Oct 2, 2024	28.47	28.47	28.47	28.47	26.92	0.11%
Oct 1, 2024	28.44	28.44	28.44	28.44	26.89	-1.01%
Sep 30, 2024	28.73	28.73	28.73	28.73	27.17	0.28%
Sep 27, 2024	28.65	28.65	28.65	28.65	27.09	-0.24%
Sep 26, 2024	28.72	28.72	28.72	28.72	27.16	0.81%
Sep 25, 2024	28.49	28.49	28.49	28.49	26.94	-0.59%
Sep 24, 2024	28.66	28.66	28.66	28.66	27.10	0.28%
Sep 23, 2024	28.58	28.58	28.58	28.58	27.03	0.56%
Sep 20, 2024	28.42	28.42	28.42	28.42	26.88	-0.49%
Sep 19, 2024	28.56	28.56	28.56	28.56	27.01	1.82%
Sep 18, 2024	28.05	28.05	28.05	28.05	26.53	0.04%
Sep 17, 2024	28.04	28.04	28.04	28.04	26.52	0.32%
Sep 16, 2024	27.95	27.95	27.95	27.95	26.43	0.68%
Sep 13, 2024	27.76	27.76	27.76	27.76	26.25	1.02%
Sep 12, 2024	27.48	27.48	27.48	27.48	25.99	0.55%
Sep 11, 2024	27.33	27.33	27.33	27.33	25.85	1.33%
Sep 10, 2024	26.97	26.97	26.97	26.97	25.50	-0.11%
Sep 9, 2024	27.00	27.00	27.00	27.00	25.53	1.01%
Sep 6, 2024	26.73	26.73	26.73	26.73	25.28	-1.69%
Sep 5, 2024	27.19	27.19	27.19	27.19	25.71	-0.22%
Sep 4, 2024	27.25	27.25	27.25	27.25	25.77	-0.18%
Sep 3, 2024	27.30	27.30	27.30	27.30	25.82	-2.71%
Aug 30, 2024	28.06	28.06	28.06	28.06	26.54	0.90%
Aug 29, 2024	27.81	27.81	27.81	27.81	26.30	0.80%
Aug 28, 2024	27.59	27.59	27.59	27.59	26.09	-0.79%
Aug 27, 2024	27.81	27.81	27.81	27.81	26.30	-0.04%
Aug 26, 2024	27.82	27.82	27.82	27.82	26.31	-0.78%
Aug 23, 2024	28.04	28.04	28.04	28.04	26.52	1.67%
Aug 22, 2024	27.58	27.58	27.58	27.58	26.08	-0.93%
Aug 21, 2024	27.84	27.84	27.84	27.84	26.33	1.57%
Aug 20, 2024	27.41	27.41	27.41	27.41	25.92	-0.90%