HMDPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	238.00	238.01	232.61	232.61	-	-0.60%	-
May 29, 2026	242.49	242.49	225.41	234.01	234.01	-2.25%	6,633
May 28, 2026	225.35	240.20	225.35	239.40	239.40	8.57%	4,872
May 27, 2026	220.50	220.50	220.50	220.50	220.50	-4.65%	939
May 26, 2026	229.00	233.83	225.00	231.25	231.25	6.25%	5,449
May 22, 2026	200.01	217.81	200.01	217.66	217.66	0.63%	3,802
May 21, 2026	215.00	218.42	210.00	216.29	216.29	0.30%	5,870
May 20, 2026	222.41	222.41	215.02	215.65	215.65	-2.04%	3,417
May 19, 2026	226.67	230.84	220.15	220.15	220.15	-7.27%	2,725
May 18, 2026	247.00	247.00	235.59	237.41	237.41	-2.87%	6,069
May 15, 2026	243.89	244.42	241.47	244.42	244.42	-2.73%	3,019
May 14, 2026	257.54	258.68	247.40	251.28	251.28	-0.99%	4,447
May 13, 2026	240.13	256.69	240.13	253.80	253.80	4.24%	4,978
May 12, 2026	239.92	244.34	235.00	243.47	243.47	0.55%	4,419
May 11, 2026	229.36	242.80	229.00	242.13	242.13	6.52%	2,605
May 8, 2026	233.00	235.08	223.40	227.31	227.31	-3.14%	6,171
May 7, 2026	224.02	237.40	224.02	234.69	234.69	4.79%	3,562
May 6, 2026	215.40	226.00	212.47	223.96	223.96	5.48%	7,366
May 5, 2026	216.51	216.51	210.88	212.33	212.33	-1.46%	8,246
May 4, 2026	217.65	218.31	210.48	215.48	215.48	0.26%	10,169
May 1, 2026	213.08	214.93	211.81	214.93	214.93	1.09%	3,400
Apr 30, 2026	205.40	212.61	205.40	212.61	212.61	4.51%	11,616
Apr 29, 2026	202.58	206.14	201.00	203.44	203.44	-0.30%	21,904
Apr 28, 2026	200.01	204.06	195.94	204.06	204.06	-0.31%	9,813
Apr 27, 2026	205.89	209.37	204.00	204.68	204.68	0.38%	26,229
Apr 24, 2026	195.99	204.30	189.89	203.91	203.91	4.90%	19,414
Apr 23, 2026	192.44	195.08	191.05	194.39	194.39	-1.46%	8,622
Apr 22, 2026	189.87	199.15	189.87	197.28	197.28	7.58%	22,026
Apr 21, 2026	185.00	189.05	177.76	183.38	183.38	2.04%	24,662
Apr 20, 2026	167.42	180.01	167.42	179.71	179.71	8.53%	28,349
Apr 17, 2026	162.46	171.83	162.46	165.59	165.59	4.36%	12,662
Apr 16, 2026	161.83	163.46	156.22	158.67	158.67	-0.69%	14,677
Apr 15, 2026	173.44	173.44	159.78	159.78	159.78	-8.41%	73,329
Apr 14, 2026	182.99	182.99	171.82	174.45	174.45	-1.72%	10,064
Apr 13, 2026	156.93	177.50	156.93	177.50	177.50	13.10%	19,244
Apr 10, 2026	156.20	158.00	155.15	156.95	156.94	-0.34%	22,194
Apr 9, 2026	143.00	157.49	143.00	157.49	157.49	8.04%	14,071
Apr 8, 2026	147.00	150.86	144.92	145.76	145.76	4.11%	18,348
Apr 7, 2026	152.00	152.00	137.87	140.00	140.00	-7.50%	18,748
Apr 6, 2026	133.75	165.35	133.75	151.35	151.35	15.53%	67,670
Apr 2, 2026	131.97	131.97	131.01	131.01	131.01	1.21%	3,525
Apr 1, 2026	132.00	132.22	129.44	129.44	129.44	3.72%	2,468
Mar 31, 2026	124.46	126.13	124.43	124.79	124.79	-1.66%	2,919
Mar 30, 2026	126.90	126.90	126.90	126.90	126.90	-9.36%	3,680
Mar 27, 2026	140.00	140.00	140.00	140.00	140.00	2.24%	3,744
Mar 26, 2026	136.28	136.93	136.28	136.93	136.93	-3.99%	3,623
Mar 25, 2026	145.10	147.01	141.40	142.62	142.62	0.26%	9,761
Mar 24, 2026	142.36	144.23	142.01	142.26	142.26	-2.99%	4,275
Mar 23, 2026	147.30	148.60	146.65	146.65	146.65	1.50%	7,551
Mar 20, 2026	141.41	148.75	141.41	144.48	144.48	12.93%	19,030