HDLMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.33	44.95	44.14	44.28	44.28	1.84%	57,149
May 28, 2026	43.10	43.96	42.98	43.48	43.48	-0.50%	51,180
May 27, 2026	43.16	44.06	43.16	43.70	43.70	3.80%	88,626
May 26, 2026	41.77	42.24	41.72	42.10	42.10	4.67%	247,062
May 22, 2026	40.78	40.78	39.86	40.22	40.22	-0.59%	320,761
May 21, 2026	40.00	40.63	39.85	40.46	40.46	0.37%	73,110
May 20, 2026	39.23	40.50	39.04	40.31	40.31	3.78%	99,232
May 19, 2026	39.50	39.50	38.83	38.84	38.84	-2.68%	132,734
May 18, 2026	39.73	40.08	39.34	39.91	39.91	1.79%	76,520
May 15, 2026	39.61	39.81	39.14	39.21	39.21	-6.92%	280,849
May 14, 2026	42.43	43.19	42.43	42.70	42.12	-0.35%	87,891
May 13, 2026	42.71	43.18	42.10	42.85	42.27	-0.72%	54,293
May 12, 2026	43.86	44.01	43.05	43.16	42.58	-0.25%	517,039
May 11, 2026	43.45	43.63	42.78	43.27	42.69	0.16%	98,012
May 8, 2026	43.71	43.95	43.07	43.20	42.62	-0.60%	360,520
May 7, 2026	45.10	45.23	43.20	43.46	42.87	-2.99%	89,599
May 6, 2026	45.17	45.40	44.23	44.80	44.20	3.78%	327,671
May 5, 2026	43.68	43.84	42.97	43.17	42.59	-0.51%	350,470
May 4, 2026	44.46	44.50	43.10	43.39	42.81	-2.14%	179,232
May 1, 2026	44.42	45.00	44.23	44.34	43.74	0.18%	39,013
Apr 30, 2026	43.59	44.65	43.33	44.26	43.66	2.31%	48,257
Apr 29, 2026	43.67	43.95	43.18	43.26	42.68	-0.57%	47,538
Apr 28, 2026	43.65	44.02	43.15	43.51	42.92	-1.69%	78,601
Apr 27, 2026	44.23	44.82	43.91	44.26	43.66	0.59%	84,175
Apr 24, 2026	43.56	44.16	43.20	44.00	43.41	0.71%	50,157
Apr 23, 2026	43.88	44.19	43.23	43.69	43.10	-0.97%	84,888
Apr 22, 2026	44.20	44.29	43.94	44.12	43.53	0.34%	49,101
Apr 21, 2026	44.83	45.02	43.85	43.97	43.38	-2.89%	69,471
Apr 20, 2026	45.34	46.03	45.14	45.28	44.67	-1.82%	65,303
Apr 17, 2026	45.92	47.02	45.72	46.12	45.50	2.95%	69,821
Apr 16, 2026	45.00	45.14	44.51	44.80	44.20	1.31%	63,706
Apr 15, 2026	44.66	44.80	42.96	44.22	43.62	-1.51%	62,481
Apr 14, 2026	44.81	45.27	44.71	44.90	44.30	0.74%	80,513
Apr 13, 2026	43.77	44.57	43.53	44.57	43.97	0.16%	580,873
Apr 10, 2026	44.62	44.94	44.24	44.50	43.90	2.91%	71,958
Apr 9, 2026	43.24	43.49	42.81	43.24	42.66	-0.25%	68,094
Apr 8, 2026	43.77	43.77	42.87	43.35	42.77	8.13%	81,095
Apr 7, 2026	39.31	40.09	39.24	40.09	39.55	-3.72%	157,637
Apr 6, 2026	39.74	41.80	39.74	41.64	41.08	0.95%	117,571
Apr 2, 2026	40.25	41.57	40.20	41.25	40.69	-2.74%	94,915
Apr 1, 2026	42.08	42.82	41.96	42.41	41.84	0.71%	86,041
Mar 31, 2026	41.55	42.11	40.95	42.11	41.54	2.36%	130,974
Mar 30, 2026	41.15	41.49	40.83	41.14	40.59	0.44%	117,027
Mar 27, 2026	40.58	41.21	40.49	40.96	40.41	-1.11%	73,806
Mar 26, 2026	41.47	41.61	41.20	41.42	40.86	-2.54%	95,591
Mar 25, 2026	42.29	42.50	41.37	42.50	41.93	3.16%	101,330
Mar 24, 2026	40.52	41.77	40.52	41.20	40.64	-1.39%	172,499
Mar 23, 2026	42.22	42.22	40.79	41.78	41.22	6.18%	128,824
Mar 20, 2026	39.91	39.94	38.81	39.35	38.82	1.10%	134,007
Mar 19, 2026	37.89	39.13	37.27	38.92	38.40	-0.10%	72,968