Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HMDPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 81.41 | -3.38 | -3.99% | 81.72 | 81.72 | 78.2134 | 1,669 |
| May 30 2024 | 84.79 | -5.21 | -5.79% | 84.00 | 84.79 | 83.2484 | 1,760 |
| May 29 2024 | 89.9999 | 0.00 | 0.00% | 89.9999 | 89.9999 | 89.9999 | 0 |
| May 28 2024 | 89.9999 | -5.38 | -5.64% | 90.3066 | 90.3066 | 89.7578 | 915 |
| May 24 2024 | 95.38 | 5.75 | 6.42% | 95.38 | 95.38 | 95.38 | 196 |
| May 23 2024 | 89.63 | 0.00 | 0.00% | 89.63 | 89.63 | 89.63 | 0 |
| May 22 2024 | 89.63 | 0.01 | 0.01% | 89.63 | 89.63 | 89.63 | 243 |
| May 21 2024 | 89.6168 | 1.63 | 1.85% | 89.6168 | 89.6168 | 89.6168 | 472 |
| May 20 2024 | 87.9859 | 0.00 | 0.00% | 87.9859 | 87.9859 | 87.9859 | 0 |
| May 17 2024 | 87.9859 | 1.63 | 1.88% | 87.83 | 88.88 | 87.83 | 882 |
| May 16 2024 | 86.36 | 0.00 | 0.00% | 86.36 | 86.36 | 86.36 | 0 |
| May 15 2024 | 86.36 | 5.56 | 6.88% | 86.88 | 86.88 | 86.36 | 808 |
| May 14 2024 | 80.80 | 0.00 | 0.00% | 80.80 | 80.80 | 80.80 | 0 |
| May 13 2024 | 80.80 | 2.70 | 3.46% | 79.84 | 81.50 | 79.84 | 1,062 |
| May 10 2024 | 78.10 | 1.99 | 2.61% | 77.005 | 78.88 | 77.005 | 1,008 |
| May 09 2024 | 76.11 | 0.97 | 1.29% | 73.80 | 76.11 | 73.80 | 630 |
| May 08 2024 | 75.1429 | -2.15 | -2.78% | 74.60 | 75.1429 | 74.42 | 735 |
| May 07 2024 | 77.29 | 0.46 | 0.60% | 77.4726 | 78.64 | 77.29 | 1,182 |
| May 06 2024 | 76.83 | -2.09 | -2.65% | 77.84 | 77.84 | 74.61 | 6,328 |
| May 03 2024 | 78.92 | 1.19 | 1.53% | 80.01 | 81.24 | 78.92 | 913 |
| May 02 2024 | 77.7316 | 1.63 | 2.14% | 76.20 | 77.7316 | 76.20 | 1,170 |
| May 01 2024 | 76.10 | -7.40 | -8.86% | 83.00 | 83.00 | 75.4188 | 4,580 |
| Apr 30 2024 | 83.50 | -15.00 | -15.23% | 90.57 | 90.57 | 83.50 | 13,284 |
| Apr 29 2024 | 98.50 | -1.35 | -1.35% | 93.65 | 99.1377 | 93.65 | 2,320 |
| Apr 26 2024 | 99.85 | -1.19 | -1.18% | 99.75 | 99.85 | 99.75 | 570 |
| Apr 25 2024 | 101.0382 | 0.00 | 0.00% | 101.0382 | 101.0382 | 101.0382 | 0 |
| Apr 24 2024 | 101.0382 | 6.04 | 6.36% | 100.64 | 101.0382 | 100.64 | 519 |
| Apr 23 2024 | 95.00 | 5.72 | 6.41% | 85.91 | 95.9582 | 85.91 | 3,758 |
| Apr 22 2024 | 89.2809 | -7.15 | -7.41% | 95.7756 | 96.6082 | 89.2809 | 9,579 |
| Apr 19 2024 | 96.4276 | -2.37 | -2.40% | 98.70 | 98.70 | 95.19 | 1,025 |
| Apr 18 2024 | 98.8007 | -4.81 | -4.65% | 103.03 | 103.03 | 96.84 | 17,731 |
| Apr 17 2024 | 103.6155 | -9.28 | -8.22% | 111.00 | 111.00 | 103.45 | 670 |
| Apr 16 2024 | 112.8968 | -2.05 | -1.79% | 112.0064 | 112.951 | 112.00 | 1,014 |
| Apr 15 2024 | 114.95 | 0.12 | 0.10% | 114.5023 | 114.95 | 114.5023 | 322 |
| Apr 12 2024 | 114.83 | 0.00 | 0.00% | 114.83 | 114.83 | 114.83 | 0 |
| Apr 11 2024 | 114.83 | 3.27 | 2.93% | 115.91 | 115.9691 | 114.83 | 1,190 |
| Apr 10 2024 | 111.56 | -3.30 | -2.87% | 111.56 | 111.56 | 111.56 | 837 |
| Apr 09 2024 | 114.86 | -1.10 | -0.95% | 117.26 | 117.26 | 114.86 | 1,090 |
| Apr 08 2024 | 115.96 | 4.06 | 3.63% | 114.00 | 115.96 | 114.00 | 6,769 |
| Apr 05 2024 | 111.90 | 1.40 | 1.27% | 110.50 | 111.9376 | 108.05 | 1,752 |
| Apr 04 2024 | 110.50 | -0.08 | -0.08% | 111.2059 | 111.2059 | 110.50 | 758 |
| Apr 03 2024 | 110.5832 | 1.98 | 1.83% | 107.06 | 110.5832 | 107.00 | 566 |
| Apr 02 2024 | 108.60 | 1.85 | 1.73% | 107.56 | 108.60 | 107.28 | 4,758 |
| Apr 01 2024 | 106.75 | -0.30 | -0.28% | 106.00 | 108.0161 | 105.6313 | 9,157 |
| Mar 28 2024 | 107.0501 | 14.15 | 15.23% | 95.55 | 108.85 | 95.55 | 5,924 |
| Mar 27 2024 | 92.90 | 0.50 | 0.54% | 90.75 | 92.9554 | 90.75 | 3,076 |
| Mar 26 2024 | 92.40 | 0.60 | 0.65% | 92.40 | 92.40 | 92.40 | 1,222 |
| Mar 25 2024 | 91.80 | 0.55 | 0.60% | 92.00 | 92.5685 | 91.80 | 3,608 |
| Mar 22 2024 | 91.25 | 2.83 | 3.20% | 89.30 | 92.23 | 88.4743 | 1,873 |
| Mar 21 2024 | 88.42 | 1.24 | 1.42% | 88.1633 | 88.42 | 87.9156 | 1,025 |
| Mar 20 2024 | 87.1801 | 0.22 | 0.25% | 88.88 | 88.88 | 87.1801 | 403 |
| Mar 19 2024 | 86.96 | 3.03 | 3.61% | 86.05 | 86.96 | 86.05 | 310 |
| Mar 18 2024 | 83.9288 | 0.00 | 0.00% | 83.9288 | 83.9288 | 83.9288 | 0 |
| Mar 15 2024 | 83.9288 | -0.32 | -0.38% | 86.22 | 86.22 | 83.9288 | 750 |
| Mar 14 2024 | 84.25 | -0.01 | -0.01% | 84.25 | 84.25 | 84.25 | 191 |
| Mar 13 2024 | 84.255 | 0.00 | 0.00% | 84.255 | 84.255 | 84.255 | 0 |
| Mar 12 2024 | 84.255 | 0.62 | 0.74% | 84.255 | 84.255 | 84.255 | 1,962 |
| Mar 11 2024 | 83.6378 | -3.57 | -4.10% | 85.304 | 85.304 | 83.6378 | 371 |
| Mar 08 2024 | 87.2125 | 1.71 | 2.00% | 84.7844 | 87.2125 | 84.7844 | 1,062 |
| Mar 07 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Mar 06 2024 | 85.50 | 1.22 | 1.44% | 79.79 | 85.63 | 79.79 | 780 |
| Mar 05 2024 | 84.2828 | -2.62 | -3.01% | 84.86 | 85.40 | 83.20 | 1,020 |
| Mar 04 2024 | 86.90 | -0.30 | -0.34% | 87.35 | 87.35 | 85.24 | 985 |
