Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 15,561 |
| Jun 12 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 50,000 |
| Jun 11 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0.00 |
| Jun 10 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.85 | 7.75 | 5,000 |
| Jun 07 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 100,000 |
| Jun 06 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 75,000 |
| Jun 05 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0.00 |
| Jun 04 2024 | 7.75 | -0.10 | -1.27% | 7.85 | 7.85 | 7.75 | 250,000 |
| Jun 03 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0.00 |
| May 31 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.75 | 341,082 |
| May 30 2024 | 7.85 | 0.50 | 6.80% | 7.35 | 7.85 | 7.35 | 180,000 |
| May 29 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 15,053 |
| May 28 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 281,297 |
| May 24 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 33,000 |
| May 23 2024 | 7.35 | 0.25 | 3.52% | 7.10 | 7.35 | 7.10 | 281,342 |
| May 22 2024 | 7.10 | 0.35 | 5.19% | 6.75 | 7.10 | 6.75 | 244,321 |
| May 21 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 100,000 |
| May 20 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 448,539 |
| May 17 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 51,530 |
| May 16 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 4,972 |
| May 15 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 148 |
| May 14 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 225,278 |
| May 13 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 38,889 |
| May 10 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 43,850 |
| May 09 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 158,873 |
| May 08 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 413,374 |
| May 07 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 159,295 |
| May 03 2024 | 6.75 | 0.05 | 0.75% | 6.70 | 6.75 | 6.70 | 321,712 |
| May 02 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0.00 |
| May 01 2024 | 6.70 | -0.05 | -0.74% | 6.75 | 6.75 | 6.60 | 693,594 |
| Apr 30 2024 | 6.75 | 0.50 | 8.00% | 6.25 | 6.75 | 6.25 | 322,200 |
| Apr 29 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 2,500 |
| Apr 26 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 94,496 |
| Apr 25 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 467,844 |
| Apr 24 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 25,138 |
| Apr 23 2024 | 6.25 | 0.63 | 11.11% | 5.625 | 6.25 | 5.625 | 287,908 |
| Apr 22 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 100 |
| Apr 19 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 1,625,658 |
| Apr 18 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0.00 |
| Apr 17 2024 | 5.625 | 0.38 | 7.14% | 5.25 | 5.625 | 5.25 | 394,477 |
| Apr 16 2024 | 5.25 | -0.13 | -2.33% | 5.25 | 5.25 | 5.25 | 0.00 |
| Apr 15 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 6,994 |
| Apr 12 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 0.00 |
| Apr 11 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 0.00 |
| Apr 10 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 869 |
| Apr 09 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 15,000 |
| Apr 08 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.25 | 0.00 |
| Apr 05 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 4,507 |
| Apr 04 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 226,668 |
| Apr 03 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 27,447 |
| Apr 02 2024 | 5.375 | -0.38 | -6.52% | 5.75 | 5.75 | 5.375 | 127,816 |
| Mar 28 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
| Mar 27 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 30,002 |
| Mar 26 2024 | 5.75 | 0.13 | 2.22% | 5.75 | 5.75 | 5.75 | 278,727 |
| Mar 25 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 50,000 |
| Mar 22 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 168,524 |
| Mar 21 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0.00 |
| Mar 20 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 100,333 |
| Mar 19 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.625 | 0.00 |
| Mar 18 2024 | 5.625 | -0.13 | -2.17% | 5.75 | 5.75 | 5.625 | 0.00 |
