HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.54	37.54	37.53	37.53	37.53	-0.24%	423
Apr 27, 2026	37.72	37.72	37.62	37.62	37.62	-0.42%	1,042
Apr 24, 2026	37.74	37.82	37.73	37.78	37.78	0.40%	942
Apr 23, 2026	37.87	37.89	37.42	37.63	37.63	-0.60%	1,117
Apr 22, 2026	37.95	37.95	37.86	37.86	37.86	0.16%	182
Apr 21, 2026	38.33	38.33	37.80	37.80	37.80	-1.68%	3,043
Apr 20, 2026	38.34	38.44	38.34	38.44	38.44	-	5,232
Apr 17, 2026	38.55	38.55	38.44	38.44	38.44	0.51%	1,314
Apr 16, 2026	38.40	38.40	38.18	38.25	38.25	-0.36%	3,523
Apr 15, 2026	38.39	38.39	38.39	38.39	38.39	-0.12%	53
Apr 14, 2026	38.43	38.43	38.43	38.43	38.43	0.22%	138
Apr 13, 2026	38.29	38.35	38.29	38.35	38.35	0.55%	706
Apr 10, 2026	38.14	38.14	38.14	38.14	38.14	-0.11%	23
Apr 9, 2026	38.18	38.18	38.18	38.18	38.18	0.17%	142
Apr 8, 2026	38.08	38.15	38.08	38.12	38.12	2.11%	698
Apr 7, 2026	37.18	37.33	36.34	37.33	37.33	0.08%	1,157
Apr 6, 2026	37.31	37.31	37.31	37.31	37.31	0.50%	126
Apr 2, 2026	37.12	37.12	37.12	37.12	37.12	0.25%	154
Apr 1, 2026	37.03	37.23	36.99	37.03	37.02	0.58%	1,528
Mar 31, 2026	36.44	36.81	36.36	36.81	36.81	2.14%	1,161
Mar 30, 2026	36.12	36.25	35.99	36.04	36.04	0.74%	4,099
Mar 27, 2026	35.84	35.84	35.77	35.77	35.77	-0.29%	569
Mar 26, 2026	36.07	36.07	35.88	35.88	35.88	-1.41%	1,795
Mar 25, 2026	36.46	36.46	36.39	36.39	36.39	0.99%	222
Mar 24, 2026	36.06	36.14	35.88	36.03	36.03	-0.61%	1,268
Mar 23, 2026	36.27	36.65	36.14	36.25	36.25	0.96%	1,544
Mar 20, 2026	35.91	35.91	35.91	35.91	35.91	-2.56%	172
Mar 19, 2026	36.61	36.85	36.61	36.85	36.85	0.42%	527
Mar 18, 2026	37.03	37.03	36.70	36.70	36.70	-1.61%	289
Mar 17, 2026	37.30	37.30	37.30	37.30	37.30	0.62%	14
Mar 16, 2026	37.07	37.07	37.07	37.07	37.07	1.61%	117
Mar 13, 2026	36.87	36.87	36.48	36.48	36.48	-0.65%	360
Mar 12, 2026	36.63	36.76	36.63	36.72	36.72	-0.94%	905
Mar 11, 2026	36.90	37.07	36.90	37.07	37.07	-0.26%	1,260
Mar 10, 2026	37.29	37.29	37.17	37.17	37.17	-0.35%	332
Mar 9, 2026	36.78	37.30	36.67	37.30	37.30	0.61%	2,083
Mar 6, 2026	37.07	37.07	37.07	37.07	37.07	-0.29%	409
Mar 5, 2026	37.27	37.27	37.03	37.18	37.18	-1.61%	644
Mar 4, 2026	37.61	37.79	37.61	37.79	37.79	1.00%	699
Mar 3, 2026	37.21	37.42	37.16	37.42	37.41	-2.88%	898
Mar 2, 2026	38.47	38.62	38.47	38.53	38.53	-1.71%	1,027
Feb 27, 2026	39.01	39.22	39.01	39.20	39.20	0.18%	2,546
Feb 26, 2026	39.00	39.14	39.00	39.12	39.12	0.08%	1,942
Feb 25, 2026	39.09	39.09	39.09	39.09	39.09	0.29%	518
Feb 24, 2026	38.95	38.98	38.95	38.98	38.98	0.53%	527
Feb 23, 2026	38.78	38.81	38.72	38.77	38.77	0.48%	1,263
Feb 20, 2026	38.40	38.68	38.40	38.59	38.59	0.18%	822
Feb 19, 2026	38.49	38.52	38.47	38.52	38.52	-0.13%	1,899
Feb 18, 2026	38.77	38.77	38.57	38.57	38.57	-0.39%	4,098
Feb 17, 2026	38.58	38.72	38.46	38.72	38.72	0.01%	2,061
Feb 13, 2026	38.55	38.72	38.55	38.72	38.72	0.38%	422
Feb 12, 2026	38.59	38.59	38.44	38.57	38.57	0.13%	716
Feb 11, 2026	38.42	38.52	38.42	38.52	38.52	0.71%	795
Feb 10, 2026	38.31	38.32	38.18	38.25	38.25	-0.04%	4,066
Feb 9, 2026	38.27	38.27	38.27	38.27	38.27	0.67%	182
Feb 6, 2026	37.92	38.01	37.92	38.01	38.01	1.37%	847
Feb 5, 2026	37.47	37.65	37.47	37.50	37.50	-0.09%	1,611
Feb 4, 2026	37.46	37.53	37.44	37.53	37.53	1.00%	828
Feb 3, 2026	36.95	37.16	36.92	37.16	37.16	0.55%	3,003
Feb 2, 2026	36.95	36.99	36.95	36.96	36.96	0.31%	415
Jan 30, 2026	36.90	36.90	36.69	36.84	36.84	-0.78%	1,934
Jan 29, 2026	36.96	37.13	36.80	37.13	37.13	0.85%	731
Jan 28, 2026	36.75	36.82	36.66	36.82	36.82	-0.57%	2,061
Jan 27, 2026	36.88	37.03	36.87	37.03	37.03	1.25%	914
Jan 26, 2026	36.56	36.57	36.56	36.57	36.57	0.66%	550
Jan 23, 2026	36.03	36.34	36.03	36.33	36.33	0.68%	1,870
Jan 22, 2026	36.08	36.13	36.04	36.09	36.09	0.64%	2,387
Jan 21, 2026	35.86	35.86	35.58	35.86	35.86	0.36%	2,783
Jan 20, 2026	35.83	35.86	35.65	35.73	35.73	-0.07%	1,633
Jan 16, 2026	35.80	35.80	35.64	35.76	35.76	0.14%	3,085
Jan 15, 2026	35.72	35.72	35.66	35.71	35.70	0.17%	824
Jan 14, 2026	35.58	35.65	35.56	35.65	35.64	0.36%	2,595
Jan 13, 2026	35.60	35.60	35.47	35.52	35.52	-0.93%	3,636
Jan 12, 2026	35.82	35.87	35.80	35.85	35.85	0.36%	1,687
Jan 9, 2026	35.63	35.72	35.62	35.72	35.72	-	2,485
Jan 8, 2026	35.55	35.72	35.55	35.72	35.72	0.54%	3,895
Jan 7, 2026	35.56	35.56	35.51	35.53	35.53	-0.37%	169,773
Jan 6, 2026	35.66	35.66	35.58	35.66	35.66	-0.05%	361
Jan 5, 2026	35.32	35.68	35.32	35.68	35.68	0.48%	1,923
Jan 2, 2026	35.52	35.52	35.43	35.51	35.51	0.49%	5,489
Dec 31, 2025	35.44	35.44	35.27	35.33	35.33	-0.57%	1,332
Dec 30, 2025	35.58	35.61	35.54	35.54	35.54	0.23%	961
Dec 29, 2025	35.44	35.45	35.44	35.45	35.45	-0.19%	423
Dec 26, 2025	35.46	35.54	35.46	35.52	35.52	0.16%	2,035
Dec 24, 2025	35.50	35.54	35.47	35.47	35.47	0.09%	1,043
Dec 23, 2025	35.41	35.43	35.41	35.43	35.43	0.70%	1,636
Dec 22, 2025	35.24	35.24	35.15	35.19	35.19	0.22%	1,722
Dec 19, 2025	35.20	35.23	35.11	35.11	35.11	0.34%	2,711
Dec 18, 2025	35.11	35.11	34.99	34.99	34.99	0.62%	714
Dec 17, 2025	34.90	34.94	34.77	34.78	34.78	-0.44%	2,240
Dec 16, 2025	34.90	34.93	34.90	34.93	34.93	-0.30%	503
Dec 15, 2025	34.84	35.03	34.84	35.03	35.03	0.96%	18,102
Dec 12, 2025	34.72	34.72	34.70	34.70	34.70	-1.20%	330
Dec 11, 2025	35.15	35.20	35.13	35.13	34.70	0.30%	668
Dec 10, 2025	34.77	35.04	34.77	35.02	34.60	0.90%	986
Dec 9, 2025	34.69	34.71	34.69	34.71	34.29	-0.38%	894
Dec 8, 2025	34.76	34.84	34.74	34.84	34.42	-0.25%	1,126
Dec 5, 2025	34.97	34.97	34.89	34.93	34.51	-0.33%	899
Dec 4, 2025	35.11	35.11	35.05	35.05	34.62	-0.37%	4,491
Dec 3, 2025	35.18	35.21	35.18	35.18	34.75	0.04%	839