HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	28.88	28.98	28.81	28.88	28.25	0.28%	186,815
Jun 3, 2025	28.73	28.85	28.67	28.80	28.17	-0.59%	267,384
Jun 2, 2025	28.86	29.01	28.76	28.97	28.34	0.66%	183,813
May 30, 2025	28.79	28.79	28.59	28.78	28.15	-	151,511
May 29, 2025	28.77	28.78	28.62	28.78	28.15	0.66%	177,389
May 28, 2025	28.64	28.70	28.58	28.59	27.96	-0.94%	136,763
May 27, 2025	28.91	28.93	28.81	28.86	28.23	0.35%	199,133
May 23, 2025	28.51	28.79	28.46	28.76	28.13	0.35%	142,348
May 22, 2025	28.61	28.70	28.49	28.66	28.03	-0.17%	168,380
May 21, 2025	28.88	28.94	28.65	28.71	28.08	-0.21%	357,030
May 20, 2025	28.71	28.80	28.68	28.77	28.14	0.49%	129,267
May 19, 2025	28.39	28.63	28.33	28.63	28.00	1.24%	132,300
May 16, 2025	28.19	28.35	28.14	28.28	27.66	0.35%	91,285
May 15, 2025	28.00	28.19	27.96	28.18	27.56	1.33%	135,177
May 14, 2025	28.02	28.02	27.77	27.81	27.20	-0.43%	214,863
May 13, 2025	27.93	27.98	27.81	27.93	27.32	0.07%	287,533
May 12, 2025	27.93	27.98	27.80	27.91	27.30	-0.78%	192,138
May 9, 2025	28.17	28.23	28.12	28.13	27.51	0.21%	124,408
May 8, 2025	28.29	28.29	28.01	28.07	27.46	-1.09%	106,897
May 7, 2025	28.41	28.48	28.28	28.38	27.76	-0.39%	115,687
May 6, 2025	28.55	28.55	28.45	28.49	27.87	0.21%	254,827
May 5, 2025	28.50	28.50	28.32	28.43	27.81	0.46%	345,439
May 2, 2025	28.41	28.44	28.27	28.30	27.68	1.18%	693,519
May 1, 2025	28.20	28.20	27.87	27.97	27.36	-0.32%	432,761
Apr 30, 2025	28.12	28.17	27.87	28.06	27.45	-0.21%	302,044
Apr 29, 2025	28.07	28.17	28.00	28.12	27.50	0.43%	1,903,989
Apr 28, 2025	27.87	28.06	27.79	28.00	27.39	0.57%	353,821
Apr 25, 2025	27.79	27.85	27.65	27.84	27.23	-0.11%	177,659
Apr 24, 2025	27.67	27.89	27.58	27.87	27.26	1.31%	551,686
Apr 23, 2025	27.64	27.72	27.42	27.51	26.91	-0.76%	176,547
Apr 22, 2025	27.58	27.80	27.55	27.72	27.11	2.02%	584,756
Apr 21, 2025	27.53	27.53	27.07	27.17	26.57	-0.66%	363,247
Apr 17, 2025	27.24	27.44	27.20	27.35	26.75	1.30%	232,787
Apr 16, 2025	27.06	27.16	26.90	27.00	26.41	0.48%	263,441