HXDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	47.17	47.36	47.16	47.35	47.35	0.30%	14,707
Dec 23, 2024	47.04	47.22	46.97	47.21	47.21	0.45%	7,323
Dec 20, 2024	46.75	47.26	46.75	47.00	47.00	-0.34%	18,700
Dec 19, 2024	47.35	47.35	47.06	47.16	47.16	-0.63%	27,200
Dec 18, 2024	48.31	48.32	47.46	47.46	47.46	-1.62%	8,514
Dec 17, 2024	48.29	48.37	48.24	48.24	48.24	0.21%	14,100
Dec 16, 2024	48.15	48.18	48.10	48.14	48.14	-0.19%	10,000
Dec 13, 2024	48.33	48.33	48.14	48.23	48.23	-0.14%	6,900
Dec 12, 2024	48.47	48.47	48.26	48.30	48.30	-0.56%	14,508
Dec 11, 2024	48.63	48.63	48.36	48.57	48.57	0.56%	8,400
Dec 10, 2024	48.54	48.54	48.30	48.30	48.30	-0.86%	7,241
Dec 9, 2024	48.62	48.84	48.62	48.72	48.72	0.19%	5,608
Dec 6, 2024	48.54	48.67	48.54	48.63	48.63	0.72%	16,319
Dec 5, 2024	48.37	48.37	48.26	48.28	48.28	0.31%	6,707
Dec 4, 2024	48.22	48.27	48.12	48.13	48.13	-0.06%	14,322
Dec 3, 2024	48.12	48.18	48.12	48.16	48.16	0.69%	14,600
Dec 2, 2024	47.65	47.85	47.59	47.83	47.83	0.23%	56,030
Nov 29, 2024	47.20	47.78	47.20	47.72	47.72	1.21%	9,925
Nov 28, 2024	47.05	47.15	47.05	47.15	47.15	0.38%	4,223
Nov 27, 2024	47.06	47.06	46.91	46.97	46.97	0.26%	14,026
Nov 26, 2024	47.20	47.20	46.75	46.85	46.85	-0.09%	33,949
Nov 25, 2024	46.88	46.92	46.80	46.89	46.89	0.60%	21,806
Nov 22, 2024	46.49	46.61	46.49	46.61	46.61	0.54%	7,100
Nov 21, 2024	46.35	46.38	46.24	46.36	46.36	0.04%	8,330
Nov 20, 2024	46.31	46.34	46.22	46.34	46.34	-0.34%	12,200
Nov 19, 2024	46.31	46.56	46.23	46.50	46.50	-0.41%	7,600
Nov 18, 2024	46.72	46.78	46.69	46.69	46.69	0.11%	4,800
Nov 15, 2024	46.67	46.67	46.58	46.64	46.64	-0.21%	18,800
Nov 14, 2024	46.72	46.87	46.72	46.74	46.74	0.60%	6,124
Nov 13, 2024	46.37	46.50	46.37	46.46	46.46	-0.19%	10,100
Nov 12, 2024	46.89	46.89	46.44	46.55	46.55	-1.65%	1,834
Nov 11, 2024	47.50	47.50	47.33	47.33	47.33	0.19%	2,415
Nov 8, 2024	47.28	47.28	47.19	47.24	47.24	-1.34%	6,300
Nov 7, 2024	47.65	47.88	47.62	47.88	47.88	1.01%	2,600
Nov 6, 2024	47.47	47.47	47.05	47.40	47.40	-0.59%	20,300
Nov 5, 2024	47.75	47.75	47.68	47.68	47.68	0.40%	6,400
Nov 4, 2024	47.74	47.74	47.46	47.49	47.49	-0.42%	14,900
Nov 1, 2024	47.66	47.79	47.58	47.69	47.69	0.46%	10,700
Oct 31, 2024	47.55	47.55	47.02	47.47	47.47	-0.29%	24,535
Oct 30, 2024	47.77	47.80	47.61	47.61	47.61	-0.90%	27,439
Oct 29, 2024	48.05	48.05	48.04	48.04	48.04	0.76%	2,625
Oct 28, 2024	47.96	48.19	47.68	47.68	47.68	-0.25%	6,934
Oct 25, 2024	47.96	47.96	47.69	47.80	47.80	-0.06%	11,800
Oct 24, 2024	47.66	47.83	47.62	47.83	47.83	0.72%	7,700
Oct 23, 2024	47.51	47.60	47.29	47.49	47.49	-0.84%	8,100
Oct 22, 2024	47.90	47.90	47.80	47.89	47.89	-0.60%	7,722
Oct 21, 2024	48.45	48.45	48.15	48.18	48.18	-0.88%	9,200
Oct 18, 2024	48.56	48.66	48.55	48.61	48.61	0.68%	12,810
Oct 17, 2024	48.46	48.46	48.23	48.28	48.28	0.35%	4,829
Oct 16, 2024	48.31	48.31	48.11	48.11	48.11	-0.25%	9,500
Oct 15, 2024	48.55	48.55	48.13	48.23	48.23	-0.97%	15,037
Oct 11, 2024	48.35	48.72	48.35	48.70	48.70	0.62%	8,900
Oct 10, 2024	48.30	48.40	48.30	48.40	48.40	0.17%	2,926
Oct 9, 2024	48.08	48.32	48.05	48.32	48.32	0.42%	10,700
Oct 8, 2024	48.05	48.16	48.04	48.12	48.12	0.21%	17,424
Oct 7, 2024	48.22	48.22	48.02	48.02	48.02	-0.35%	2,200
Oct 4, 2024	47.99	48.20	47.95	48.19	48.19	0.82%	7,122
Oct 3, 2024	47.83	47.83	47.70	47.80	47.80	-0.38%	4,409
Oct 2, 2024	47.97	48.12	47.92	47.98	47.98	-0.37%	10,849
Oct 1, 2024	48.39	48.39	48.00	48.16	48.16	-0.91%	12,400
Sep 30, 2024	48.67	48.68	48.54	48.60	48.60	-0.41%	4,600
Sep 27, 2024	48.92	48.93	48.78	48.80	48.80	-0.14%	3,500
Sep 26, 2024	48.82	48.94	48.58	48.87	48.87	2.05%	19,637
Sep 25, 2024	48.06	48.06	47.89	47.89	47.89	-0.23%	3,800
Sep 24, 2024	48.08	48.08	47.94	48.00	48.00	0.13%	5,111
Sep 23, 2024	48.01	48.01	47.82	47.94	47.94	-0.06%	6,909
Sep 20, 2024	48.28	48.28	47.87	47.97	47.97	-0.97%	35,500
Sep 19, 2024	48.48	48.51	48.28	48.44	48.44	1.53%	17,512
Sep 18, 2024	47.82	47.82	47.55	47.71	47.71	-0.27%	11,444
Sep 17, 2024	47.90	47.90	47.70	47.84	47.84	-0.42%	7,300
Sep 16, 2024	47.74	48.04	47.74	48.04	48.04	0.78%	10,100
Sep 13, 2024	47.68	47.75	47.63	47.67	47.67	0.19%	8,940
Sep 12, 2024	47.20	47.58	47.20	47.58	47.58	0.93%	7,638
Sep 11, 2024	46.99	47.14	46.58	47.14	47.14	0.96%	13,200
Sep 10, 2024	46.69	46.69	46.69	46.69	46.69	-0.79%	3,205
Sep 9, 2024	46.92	47.08	46.92	47.06	47.06	1.16%	2,131
Sep 6, 2024	47.16	47.16	46.48	46.52	46.52	-1.48%	10,100
Sep 5, 2024	47.20	47.31	47.10	47.22	47.22	-0.04%	7,308
Sep 4, 2024	47.24	47.32	47.17	47.24	47.24	-0.71%	4,526
Sep 3, 2024	48.02	48.11	47.51	47.58	47.58	-1.10%	19,000
Aug 30, 2024	48.27	48.27	48.01	48.11	48.11	0.10%	9,402
Aug 29, 2024	48.19	48.19	48.01	48.06	48.06	0.73%	20,724
Aug 28, 2024	47.92	47.92	47.71	47.71	47.71	-0.38%	2,014
Aug 27, 2024	47.86	47.96	47.83	47.89	47.89	0.19%	7,308
Aug 26, 2024	48.15	48.16	47.77	47.80	47.80	-0.67%	6,318
Aug 23, 2024	47.74	48.12	47.74	48.12	48.12	1.03%	19,234
Aug 22, 2024	47.98	48.01	47.59	47.63	47.63	-0.48%	17,932
Aug 21, 2024	47.69	47.87	47.60	47.86	47.86	0.74%	4,131
Aug 20, 2024	47.49	47.70	47.49	47.51	47.51	-0.40%	9,200
Aug 19, 2024	47.54	47.74	47.54	47.70	47.70	0.74%	12,100
Aug 16, 2024	47.26	47.35	47.20	47.35	47.35	0.34%	13,212
Aug 15, 2024	47.06	47.20	47.06	47.19	47.19	1.29%	2,200
Aug 14, 2024	46.52	46.59	46.43	46.59	46.59	0.34%	2,100
Aug 13, 2024	45.80	46.43	45.80	46.43	46.43	1.58%	2,900
Aug 12, 2024	45.76	45.76	45.66	45.71	45.71	-	4,245
Aug 9, 2024	45.44	45.71	45.44	45.71	45.71	0.42%	14,700
Aug 8, 2024	45.15	45.53	45.15	45.52	45.52	1.54%	4,400
Aug 7, 2024	45.44	45.44	44.79	44.83	44.83	0.13%	15,714
Aug 6, 2024	44.18	44.88	44.18	44.77	44.77	-2.50%	37,300
Aug 2, 2024	46.00	46.00	45.52	45.92	45.92	-1.52%	10,800