HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.53	30.58	30.40	30.44	30.44	-0.26%	166,659
Dec 4, 2025	30.58	30.68	30.48	30.52	30.52	-0.03%	96,022
Dec 3, 2025	30.52	30.60	30.47	30.53	30.53	-	103,197
Dec 2, 2025	30.60	30.60	30.43	30.53	30.53	0.46%	364,900
Dec 1, 2025	30.57	30.57	30.39	30.39	30.39	-0.43%	82,902
Nov 28, 2025	30.43	30.54	30.38	30.52	30.52	0.07%	60,680
Nov 26, 2025	30.34	30.53	30.34	30.50	30.50	0.63%	113,558
Nov 25, 2025	30.11	30.33	30.11	30.31	30.31	1.47%	217,164
Nov 24, 2025	29.97	30.05	29.85	29.87	29.87	-0.76%	130,463
Nov 21, 2025	29.86	30.12	29.85	30.10	30.10	1.76%	363,710
Nov 20, 2025	29.95	29.97	29.57	29.58	29.58	-0.90%	203,438
Nov 19, 2025	30.00	30.02	29.79	29.85	29.85	-0.59%	139,163
Nov 18, 2025	29.93	30.11	29.85	30.03	30.03	-0.21%	152,715
Nov 17, 2025	30.26	30.36	30.04	30.09	30.09	-0.91%	119,486
Nov 14, 2025	30.42	30.43	30.34	30.37	30.37	-0.25%	119,056
Nov 13, 2025	30.56	30.66	30.44	30.44	30.44	-0.33%	186,840
Nov 12, 2025	30.52	30.65	30.43	30.54	30.54	0.16%	85,622
Nov 11, 2025	30.34	30.53	30.34	30.49	30.49	1.13%	134,963
Nov 10, 2025	30.01	30.15	29.90	30.15	30.15	0.84%	99,239
Nov 7, 2025	29.61	29.90	29.60	29.90	29.90	0.81%	84,180
Nov 6, 2025	29.58	29.72	29.57	29.66	29.66	0.47%	130,275
Nov 5, 2025	29.40	29.58	29.40	29.52	29.52	0.89%	167,782
Nov 4, 2025	29.18	29.36	29.17	29.26	29.26	-0.41%	57,942
Nov 3, 2025	29.39	29.41	29.29	29.38	29.38	0.03%	79,031
Oct 31, 2025	29.45	29.47	29.30	29.37	29.37	-0.74%	143,673
Oct 30, 2025	29.52	29.69	29.49	29.59	29.59	-0.13%	139,183
Oct 29, 2025	29.90	29.90	29.56	29.63	29.63	-0.77%	118,257
Oct 28, 2025	29.96	30.00	29.84	29.86	29.86	-0.40%	115,656
Oct 27, 2025	29.98	30.04	29.92	29.98	29.98	0.10%	87,779
Oct 24, 2025	29.96	29.99	29.88	29.95	29.95	0.17%	77,496
Oct 23, 2025	29.86	29.92	29.81	29.90	29.90	0.50%	95,139
Oct 22, 2025	29.61	29.79	29.61	29.75	29.75	0.47%	85,184
Oct 21, 2025	29.66	29.69	29.55	29.61	29.61	-0.27%	92,850
Oct 20, 2025	29.69	29.77	29.65	29.69	29.69	0.03%	74,528
Oct 17, 2025	29.50	29.73	29.49	29.68	29.68	0.44%	57,898
Oct 16, 2025	29.59	29.72	29.50	29.55	29.55	0.03%	124,292
Oct 15, 2025	29.46	29.59	29.41	29.54	29.54	-0.07%	87,071
Oct 14, 2025	29.35	29.62	29.33	29.56	29.56	0.72%	120,481
Oct 13, 2025	29.31	29.41	29.27	29.35	29.35	0.17%	124,272
Oct 10, 2025	29.59	29.60	29.29	29.30	29.30	-0.85%	123,857
Oct 9, 2025	29.82	29.82	29.46	29.55	29.55	-0.49%	116,257
Oct 8, 2025	29.75	29.77	29.62	29.70	29.70	0.02%	91,366
Oct 7, 2025	29.75	29.77	29.67	29.69	29.69	-0.24%	100,224
Oct 6, 2025	29.72	29.85	29.72	29.76	29.76	-0.23%	123,717
Oct 3, 2025	29.75	29.85	29.75	29.83	29.83	0.56%	140,697
Oct 2, 2025	29.72	29.73	29.54	29.67	29.67	-0.19%	195,172
Oct 1, 2025	29.64	29.76	29.61	29.72	29.72	1.02%	122,612
Sep 30, 2025	29.14	29.43	29.14	29.42	29.42	0.65%	94,385
Sep 29, 2025	29.25	29.25	29.14	29.23	29.23	0.10%	107,145
Sep 26, 2025	29.15	29.26	29.13	29.20	29.20	0.79%	160,376