Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 322.45 | -1.70 | -0.52% | 324.85 | 327.00 | 321.00 | 1,172 |
| Jun 13 2024 | 324.15 | 4.45 | 1.39% | 318.95 | 324.15 | 316.85 | 1,408 |
| Jun 12 2024 | 319.70 | 7.20 | 2.30% | 312.10 | 323.50 | 310.55 | 1,740 |
| Jun 11 2024 | 312.50 | 4.25 | 1.38% | 309.25 | 312.50 | 306.20 | 1,532 |
| Jun 10 2024 | 308.25 | 4.85 | 1.60% | 304.90 | 308.85 | 302.15 | 4,272 |
| Jun 07 2024 | 303.40 | -0.50 | -0.16% | 304.95 | 304.95 | 299.85 | 887 |
| Jun 06 2024 | 303.90 | 0.05 | 0.02% | 304.05 | 304.95 | 301.55 | 1,540 |
| Jun 05 2024 | 303.85 | 2.45 | 0.81% | 302.05 | 304.00 | 300.05 | 2,194 |
| Jun 04 2024 | 301.40 | 0.25 | 0.08% | 300.05 | 302.80 | 299.55 | 766 |
| Jun 03 2024 | 301.15 | -6.60 | -2.14% | 310.15 | 311.05 | 300.80 | 1,649 |
| May 31 2024 | 307.75 | 3.80 | 1.25% | 303.45 | 307.75 | 301.65 | 919 |
| May 30 2024 | 303.95 | 2.25 | 0.75% | 298.10 | 304.25 | 297.15 | 718 |
| May 29 2024 | 301.70 | -0.45 | -0.15% | 303.00 | 304.10 | 299.50 | 1,997 |
| May 28 2024 | 302.15 | 3.65 | 1.22% | 297.60 | 303.90 | 296.00 | 2,631 |
| May 27 2024 | 298.50 | -0.75 | -0.25% | 300.00 | 301.50 | 295.00 | 3,208 |
| May 24 2024 | 299.25 | -3.05 | -1.01% | 301.85 | 305.50 | 299.20 | 1,666 |
| May 23 2024 | 302.30 | -2.80 | -0.92% | 305.90 | 306.65 | 301.55 | 1,962 |
| May 22 2024 | 305.10 | -2.60 | -0.84% | 309.00 | 311.20 | 304.30 | 1,158 |
| May 21 2024 | 307.70 | -3.80 | -1.22% | 311.30 | 313.70 | 306.05 | 1,899 |
| May 20 2024 | 311.50 | -4.40 | -1.39% | 317.40 | 318.15 | 311.50 | 358 |
| May 17 2024 | 315.90 | 0.05 | 0.02% | 316.10 | 317.70 | 313.40 | 1,753 |
| May 16 2024 | 315.85 | -4.45 | -1.39% | 321.25 | 323.55 | 315.85 | 2,262 |
| May 15 2024 | 320.30 | 4.30 | 1.36% | 315.55 | 322.80 | 314.05 | 1,238 |
| May 14 2024 | 316.00 | -0.75 | -0.24% | 317.65 | 324.75 | 309.00 | 2,411 |
| May 13 2024 | 316.75 | -3.50 | -1.09% | 322.35 | 323.15 | 315.60 | 1,032 |
| May 10 2024 | 320.25 | -0.70 | -0.22% | 324.00 | 324.35 | 320.25 | 1,285 |
| May 09 2024 | 320.95 | 4.95 | 1.57% | 315.95 | 320.95 | 314.05 | 214 |
| May 08 2024 | 316.00 | -1.20 | -0.38% | 317.85 | 320.10 | 314.90 | 803 |
| May 07 2024 | 317.20 | -0.45 | -0.14% | 318.75 | 320.95 | 316.55 | 702 |
| May 06 2024 | 317.65 | 0.25 | 0.08% | 318.10 | 321.45 | 316.50 | 2,322 |
| May 03 2024 | 317.40 | 5.05 | 1.62% | 313.70 | 321.70 | 310.00 | 1,608 |
| May 02 2024 | 312.35 | -0.65 | -0.21% | 310.40 | 315.30 | 310.00 | 1,937 |
| Apr 30 2024 | 313.00 | -1.00 | -0.32% | 313.65 | 315.35 | 311.25 | 693 |
| Apr 29 2024 | 314.00 | 1.05 | 0.34% | 311.90 | 315.10 | 311.70 | 995 |
| Apr 26 2024 | 312.95 | 3.35 | 1.08% | 309.30 | 313.90 | 309.05 | 1,205 |
| Apr 25 2024 | 309.60 | -1.70 | -0.55% | 310.85 | 311.90 | 305.75 | 1,505 |
| Apr 24 2024 | 311.30 | -5.65 | -1.78% | 318.05 | 318.95 | 310.60 | 1,257 |
| Apr 23 2024 | 316.95 | 2.20 | 0.70% | 316.55 | 319.00 | 314.35 | 1,345 |
| Apr 22 2024 | 314.75 | 1.20 | 0.38% | 314.85 | 319.00 | 314.00 | 1,609 |
| Apr 19 2024 | 313.55 | 0.95 | 0.30% | 310.55 | 314.55 | 309.05 | 2,000 |
| Apr 18 2024 | 312.60 | 0.70 | 0.22% | 313.15 | 315.55 | 310.55 | 1,187 |
| Apr 17 2024 | 311.90 | -3.45 | -1.09% | 316.35 | 318.15 | 311.60 | 1,606 |
| Apr 16 2024 | 315.35 | -3.20 | -1.00% | 317.20 | 318.80 | 314.00 | 1,512 |
| Apr 15 2024 | 318.55 | -2.85 | -0.89% | 322.20 | 324.10 | 317.60 | 1,424 |
| Apr 12 2024 | 321.40 | -2.85 | -0.88% | 325.20 | 327.25 | 321.40 | 979 |
| Apr 11 2024 | 324.25 | -1.45 | -0.45% | 327.05 | 328.00 | 322.95 | 970 |
| Apr 10 2024 | 325.70 | -6.60 | -1.99% | 332.70 | 333.95 | 324.70 | 2,285 |
| Apr 09 2024 | 332.30 | -0.90 | -0.27% | 334.15 | 335.40 | 330.50 | 972 |
| Apr 08 2024 | 333.20 | 2.55 | 0.77% | 329.00 | 333.50 | 328.75 | 1,387 |
| Apr 05 2024 | 330.65 | 0.55 | 0.17% | 331.45 | 332.90 | 329.15 | 1,364 |
| Apr 04 2024 | 330.10 | -2.50 | -0.75% | 331.55 | 334.95 | 329.65 | 1,767 |
| Apr 03 2024 | 332.60 | -4.70 | -1.39% | 337.40 | 337.85 | 332.60 | 1,385 |
| Apr 02 2024 | 337.30 | -18.10 | -5.09% | 343.85 | 345.70 | 337.30 | 2,340 |
| Mar 28 2024 | 355.40 | -1.40 | -0.39% | 356.80 | 359.80 | 352.00 | 2,340 |
| Mar 27 2024 | 356.80 | 6.00 | 1.71% | 350.80 | 356.80 | 349.60 | 2,420 |
| Mar 26 2024 | 350.80 | -3.20 | -0.90% | 352.80 | 355.60 | 350.80 | 1,632 |
| Mar 25 2024 | 354.00 | -8.40 | -2.32% | 361.60 | 361.80 | 353.20 | 1,277 |
| Mar 22 2024 | 362.40 | -1.40 | -0.38% | 363.60 | 367.00 | 361.60 | 695 |
| Mar 21 2024 | 363.80 | 12.00 | 3.41% | 352.20 | 364.80 | 351.60 | 1,974 |
| Mar 20 2024 | 351.80 | 2.80 | 0.80% | 349.80 | 351.80 | 347.80 | 814 |
| Mar 19 2024 | 349.00 | 7.00 | 2.05% | 343.00 | 349.20 | 340.60 | 824 |
| Mar 18 2024 | 342.00 | -1.20 | -0.35% | 343.00 | 346.00 | 341.60 | 703 |
