HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	29.88	30.04	29.88	30.01	30.01	0.64%	111,622
Aug 14, 2025	29.69	29.83	29.67	29.82	29.82	-	135,632
Aug 13, 2025	29.70	29.82	29.67	29.82	29.82	0.95%	92,770
Aug 12, 2025	29.39	29.57	29.36	29.54	29.54	0.85%	82,457
Aug 11, 2025	29.30	29.31	29.19	29.29	29.29	-0.10%	119,362
Aug 8, 2025	29.29	29.36	29.25	29.32	29.32	0.27%	105,967
Aug 7, 2025	29.25	29.31	29.14	29.24	29.24	0.72%	119,312
Aug 6, 2025	29.08	29.09	28.99	29.03	29.03	0.50%	100,671
Aug 5, 2025	28.87	28.92	28.78	28.89	28.89	0.23%	89,304
Aug 4, 2025	28.78	28.82	28.74	28.82	28.82	1.02%	94,872
Aug 1, 2025	28.47	28.53	28.32	28.53	28.53	0.39%	95,615
Jul 31, 2025	28.51	28.62	28.38	28.42	28.42	-1.11%	185,617
Jul 30, 2025	28.88	28.93	28.66	28.74	28.74	-1.00%	156,969
Jul 29, 2025	29.06	29.09	28.98	29.03	29.03	0.10%	94,784
Jul 28, 2025	29.20	29.20	28.95	29.00	29.00	-1.39%	147,025
Jul 25, 2025	29.25	29.44	29.21	29.41	29.41	-0.20%	78,116
Jul 24, 2025	29.48	29.55	29.43	29.47	29.47	-0.56%	100,838
Jul 23, 2025	29.24	29.65	29.24	29.64	29.64	1.86%	161,057
Jul 22, 2025	28.88	29.13	28.88	29.10	29.10	0.82%	1,426,586
Jul 21, 2025	28.82	28.99	28.79	28.86	28.86	0.48%	104,870
Jul 18, 2025	28.88	28.88	28.68	28.72	28.72	-0.10%	123,939
Jul 17, 2025	28.60	28.75	28.60	28.75	28.75	-0.14%	82,511
Jul 16, 2025	28.68	28.87	28.62	28.79	28.79	0.54%	132,768
Jul 15, 2025	28.93	28.93	28.60	28.64	28.64	-1.22%	112,278
Jul 14, 2025	28.96	29.01	28.90	28.99	28.99	0.03%	134,235
Jul 11, 2025	29.00	29.03	28.92	28.98	28.98	-0.70%	98,690
Jul 10, 2025	29.11	29.20	29.01	29.19	29.19	0.17%	118,735
Jul 9, 2025	29.07	29.14	29.00	29.14	29.14	0.78%	102,753
Jul 8, 2025	28.69	28.91	28.64	28.91	28.91	0.70%	82,371
Jul 7, 2025	28.85	28.86	28.65	28.71	28.71	-1.00%	124,296
Jul 3, 2025	28.98	29.02	28.92	29.00	29.00	-	113,175
Jul 2, 2025	28.88	29.00	28.80	29.00	29.00	0.24%	124,572
Jul 1, 2025	28.87	28.95	28.80	28.93	28.93	0.24%	140,983
Jun 30, 2025	28.72	28.88	28.66	28.86	28.86	0.45%	258,926
Jun 27, 2025	28.78	28.88	28.67	28.73	28.73	0.24%	258,949
Jun 26, 2025	28.62	28.70	28.57	28.66	28.66	1.09%	133,123
Jun 25, 2025	28.45	28.45	28.30	28.35	28.35	-0.80%	193,809
Jun 24, 2025	28.51	28.67	28.48	28.58	28.58	0.56%	130,712
Jun 23, 2025	28.13	28.43	28.13	28.42	28.42	1.00%	145,527
Jun 20, 2025	28.34	28.45	28.14	28.14	28.14	-2.66%	178,570
Jun 18, 2025	28.96	29.00	28.80	28.91	28.28	0.07%	129,752
Jun 17, 2025	29.17	29.17	28.89	28.89	28.26	-0.72%	107,564
Jun 16, 2025	29.36	29.41	29.10	29.10	28.46	-0.03%	150,132
Jun 13, 2025	29.07	29.27	29.05	29.11	28.47	-0.94%	193,002
Jun 12, 2025	29.35	29.41	29.29	29.39	28.74	0.94%	174,836
Jun 11, 2025	29.15	29.19	29.06	29.11	28.47	-0.03%	178,855
Jun 10, 2025	29.17	29.18	29.05	29.12	28.48	0.55%	734,262
Jun 9, 2025	28.99	29.09	28.92	28.96	28.33	-0.14%	122,479
Jun 6, 2025	28.90	29.05	28.90	29.00	28.36	0.21%	157,205
Jun 5, 2025	29.01	29.04	28.87	28.94	28.31	0.21%	150,347