HDLMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.71	43.95	43.07	43.20	43.20	-0.60%	360,520
May 7, 2026	45.10	45.23	43.20	43.46	43.46	-2.99%	89,599
May 6, 2026	45.17	45.40	44.23	44.80	44.80	3.78%	327,671
May 5, 2026	43.68	43.84	42.97	43.17	43.17	-0.51%	350,470
May 4, 2026	44.46	44.50	43.10	43.39	43.39	-2.14%	179,232
May 1, 2026	44.42	45.00	44.23	44.34	44.34	0.18%	39,013
Apr 30, 2026	43.59	44.65	43.33	44.26	44.26	2.31%	48,257
Apr 29, 2026	43.67	43.95	43.18	43.26	43.26	-0.57%	47,538
Apr 28, 2026	43.65	44.02	43.15	43.51	43.51	-1.69%	78,601
Apr 27, 2026	44.23	44.82	43.91	44.26	44.26	0.59%	84,175
Apr 24, 2026	43.56	44.16	43.20	44.00	44.00	0.71%	50,157
Apr 23, 2026	43.88	44.19	43.23	43.69	43.69	-0.97%	84,888
Apr 22, 2026	44.20	44.29	43.94	44.12	44.12	0.34%	49,101
Apr 21, 2026	44.83	45.02	43.85	43.97	43.97	-2.89%	69,471
Apr 20, 2026	45.34	46.03	45.14	45.28	45.28	-1.82%	65,303
Apr 17, 2026	45.92	47.02	45.72	46.12	46.12	2.95%	69,821
Apr 16, 2026	45.00	45.14	44.51	44.80	44.80	1.31%	63,706
Apr 15, 2026	44.66	44.80	42.96	44.22	44.22	-1.51%	62,481
Apr 14, 2026	44.81	45.27	44.71	44.90	44.90	0.74%	80,513
Apr 13, 2026	43.77	44.57	43.53	44.57	44.57	0.16%	580,873
Apr 10, 2026	44.62	44.94	44.24	44.50	44.50	2.91%	71,958
Apr 9, 2026	43.24	43.49	42.81	43.24	43.24	-0.25%	68,094
Apr 8, 2026	43.77	43.77	42.87	43.35	43.35	8.13%	81,095
Apr 7, 2026	39.31	40.09	39.24	40.09	40.09	-3.72%	157,637
Apr 6, 2026	39.74	41.80	39.74	41.64	41.64	0.95%	117,571
Apr 2, 2026	40.25	41.57	40.20	41.25	41.25	-2.74%	94,915
Apr 1, 2026	42.08	42.82	41.96	42.41	42.41	0.71%	86,041
Mar 31, 2026	41.55	42.11	40.95	42.11	42.11	2.36%	130,974
Mar 30, 2026	41.15	41.49	40.83	41.14	41.14	0.44%	117,027
Mar 27, 2026	40.58	41.21	40.49	40.96	40.96	-1.11%	73,806
Mar 26, 2026	41.47	41.61	41.20	41.42	41.42	-2.54%	95,591
Mar 25, 2026	42.29	42.50	41.37	42.50	42.50	3.16%	101,330
Mar 24, 2026	40.52	41.77	40.52	41.20	41.20	-1.39%	172,499
Mar 23, 2026	42.22	42.22	40.79	41.78	41.78	6.18%	128,824
Mar 20, 2026	39.91	39.94	38.81	39.35	39.35	1.10%	134,007
Mar 19, 2026	37.89	39.13	37.27	38.92	38.92	-0.10%	72,968
Mar 18, 2026	38.45	40.66	38.45	38.96	38.96	0.67%	246,547
Mar 17, 2026	38.90	39.16	38.26	38.70	38.70	0.78%	234,412
Mar 16, 2026	37.99	38.55	37.81	38.40	38.40	4.83%	192,353
Mar 13, 2026	37.56	37.56	36.59	36.63	36.63	-2.32%	157,671
Mar 12, 2026	38.92	38.92	37.01	37.50	37.50	-5.21%	687,348
Mar 11, 2026	39.94	40.01	39.13	39.56	39.56	-1.88%	119,759
Mar 10, 2026	40.83	41.38	40.32	40.32	40.32	-0.05%	170,174
Mar 9, 2026	39.29	41.00	38.69	40.34	40.34	-0.12%	225,734
Mar 6, 2026	40.10	40.71	40.00	40.39	40.39	-3.34%	190,064
Mar 5, 2026	42.49	42.52	41.27	41.79	41.79	-1.68%	128,842
Mar 4, 2026	42.00	42.75	41.83	42.50	42.50	-	106,654
Mar 3, 2026	40.58	42.65	40.58	42.50	42.50	-1.30%	111,164
Mar 2, 2026	43.02	43.35	42.38	43.06	43.06	-3.58%	178,603
Feb 27, 2026	44.50	44.90	44.22	44.66	44.66	-0.91%	189,870