HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.76	35.79	35.76	35.79	35.79	0.65%	439
Aug 12, 2025	35.50	35.56	35.50	35.56	35.56	0.58%	905
Aug 11, 2025	35.28	35.37	35.28	35.36	35.36	-0.05%	2,570
Aug 8, 2025	35.43	35.43	35.37	35.37	35.37	0.26%	623
Aug 7, 2025	35.27	35.28	35.23	35.28	35.28	0.58%	572
Aug 6, 2025	35.05	35.08	35.05	35.08	35.08	0.29%	949
Aug 5, 2025	34.91	35.06	34.91	34.98	34.98	0.13%	1,510
Aug 4, 2025	34.86	34.99	34.86	34.93	34.93	0.99%	1,837
Aug 1, 2025	34.50	34.59	34.50	34.59	34.59	0.70%	4,860
Jul 31, 2025	34.39	34.43	34.33	34.35	34.35	-0.75%	9,124
Jul 30, 2025	34.82	34.82	34.61	34.61	34.61	-0.89%	513
Jul 29, 2025	34.87	34.92	34.86	34.92	34.92	0.08%	1,630
Jul 28, 2025	34.98	34.98	34.85	34.89	34.89	-1.32%	2,079
Jul 25, 2025	35.30	35.36	35.20	35.36	35.36	-0.16%	1,529
Jul 24, 2025	35.42	35.52	35.42	35.42	35.42	-0.45%	1,074
Jul 23, 2025	35.58	35.58	35.58	35.58	35.58	0.80%	408
Jul 22, 2025	35.11	35.30	35.11	35.30	35.30	0.95%	7,631
Jul 21, 2025	35.02	35.07	34.96	34.96	34.96	0.49%	2,046
Jul 18, 2025	34.91	34.91	34.77	34.79	34.79	0.03%	775
Jul 17, 2025	34.80	34.80	34.75	34.79	34.79	-0.03%	1,285
Jul 16, 2025	34.65	34.80	34.54	34.79	34.79	0.70%	2,487
Jul 15, 2025	34.73	34.76	34.52	34.55	34.55	-0.86%	1,934
Jul 14, 2025	34.83	34.86	34.83	34.85	34.85	0.14%	875
Jul 11, 2025	34.80	34.80	34.80	34.80	34.80	-0.45%	396
Jul 10, 2025	34.92	34.97	34.89	34.96	34.96	-0.12%	1,217
Jul 9, 2025	34.95	35.02	34.95	35.00	35.00	0.36%	2,843
Jul 8, 2025	34.76	34.89	34.74	34.88	34.88	0.05%	1,202
Jul 7, 2025	34.96	34.98	34.86	34.86	34.86	-0.66%	2,149
Jul 3, 2025	35.07	35.14	35.07	35.09	35.09	-0.15%	1,359
Jul 2, 2025	35.00	35.14	35.00	35.14	35.14	0.16%	748
Jul 1, 2025	35.04	35.13	34.98	35.09	35.09	0.39%	14,631
Jun 30, 2025	34.90	34.95	34.78	34.95	34.95	0.24%	3,680
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