HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.88	34.93	34.79	34.87	34.87	0.46%	7,928
Jun 26, 2025	34.80	34.80	34.68	34.71	34.71	-1.56%	3,019
Jun 25, 2025	35.22	35.26	35.18	35.26	34.52	-0.44%	2,550
Jun 24, 2025	35.36	35.48	35.34	35.41	34.67	0.65%	2,219
Jun 23, 2025	35.03	35.18	34.97	35.18	34.45	0.45%	3,125
Jun 20, 2025	35.08	35.16	35.01	35.02	34.29	-0.38%	1,877
Jun 18, 2025	35.27	35.31	35.16	35.16	34.42	0.10%	1,252
Jun 17, 2025	35.36	35.36	35.12	35.12	34.39	-0.79%	2,456
Jun 16, 2025	35.64	35.65	35.38	35.40	34.66	0.14%	274,398
Jun 13, 2025	35.45	35.51	35.32	35.35	34.61	-0.99%	2,659
Jun 12, 2025	35.63	35.76	35.62	35.71	34.96	0.58%	3,490
Jun 11, 2025	35.52	35.59	35.45	35.50	34.76	0.16%	1,915
Jun 10, 2025	35.60	35.60	35.44	35.44	34.70	0.10%	2,282
Jun 9, 2025	35.42	35.53	35.41	35.41	34.67	-0.10%	5,644
Jun 6, 2025	35.44	35.48	35.40	35.44	34.70	0.02%	1,092
Jun 5, 2025	35.51	35.91	35.19	35.44	34.69	-0.10%	1,870
Jun 4, 2025	35.50	35.52	35.47	35.47	34.73	0.39%	4,382
Jun 3, 2025	35.48	35.48	35.28	35.34	34.60	-0.86%	9,066
Jun 2, 2025	35.38	35.64	35.37	35.64	34.90	1.13%	2,513
May 30, 2025	35.23	35.25	35.14	35.25	34.51	0.26%	2,485
May 29, 2025	35.11	35.19	35.03	35.16	34.42	0.33%	8,272
May 28, 2025	35.05	35.08	34.98	35.04	34.31	-0.79%	2,499
May 27, 2025	35.39	35.45	35.30	35.32	34.58	0.21%	5,023
May 23, 2025	35.10	35.27	35.10	35.25	34.51	0.37%	3,176
May 22, 2025	35.09	35.17	35.00	35.12	34.38	-0.13%	5,353
May 21, 2025	35.52	35.56	35.11	35.16	34.43	-0.58%	62,977
May 20, 2025	35.21	35.37	35.21	35.37	34.63	0.71%	1,581
May 19, 2025	34.91	35.13	34.91	35.12	34.38	0.98%	4,933
May 16, 2025	34.68	34.78	34.68	34.77	34.05	0.88%	993
May 15, 2025	34.40	34.50	34.37	34.47	33.75	1.21%	4,722
May 14, 2025	34.18	34.18	34.05	34.06	33.35	-0.25%	2,448
May 13, 2025	34.07	34.16	34.07	34.15	33.43	-0.03%	3,672
May 12, 2025	34.17	34.20	34.08	34.16	33.44	-1.66%	3,916
May 9, 2025	34.71	34.77	34.63	34.73	34.00	0.46%	1,724
May 8, 2025	34.75	34.79	34.57	34.57	33.85	-1.21%	3,019
May 7, 2025	35.02	35.10	34.99	34.99	34.26	-0.26%	1,580
May 6, 2025	35.07	35.09	34.87	35.09	34.35	0.13%	22,909
May 5, 2025	34.95	35.04	34.90	35.04	34.31	0.49%	4,206
May 2, 2025	34.80	34.89	34.74	34.87	34.14	1.48%	3,888
May 1, 2025	34.40	34.40	34.25	34.36	33.64	-0.46%	1,120
Apr 30, 2025	34.35	34.57	34.30	34.52	33.80	0.53%	3,523
Apr 29, 2025	34.24	34.37	34.24	34.34	33.62	0.34%	19,762
Apr 28, 2025	34.03	34.22	34.01	34.22	33.51	0.68%	2,972
Apr 25, 2025	33.85	34.03	33.81	33.99	33.28	-0.15%	11,043
Apr 24, 2025	33.92	34.05	33.88	34.04	33.33	0.82%	65,037
Apr 23, 2025	34.30	34.30	33.72	33.76	33.06	-1.06%	20,856
Apr 22, 2025	33.91	34.20	33.91	34.13	33.41	1.77%	9,282
Apr 21, 2025	33.44	33.73	33.35	33.53	32.83	0.34%	11,699
Apr 17, 2025	33.29	33.48	33.29	33.42	32.72	0.93%	15,509
Apr 16, 2025	33.20	33.27	33.02	33.11	32.41	0.86%	34,789