Register for real-time alerts, custom portfolio, and market movers
HDEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,830.75 | 9.25 | 0.51% | 1,827.00 | 1,833.00 | 1,821.00 | 883 |
| Jun 13 2024 | 1,821.50 | -26.50 | -1.43% | 1,826.50 | 1,832.25 | 1,813.50 | 4,025 |
| Jun 12 2024 | 1,848.00 | -0.75 | -0.04% | 1,853.50 | 1,867.00 | 1,834.00 | 3,111 |
| Jun 11 2024 | 1,848.75 | -20.75 | -1.11% | 1,853.50 | 1,879.75 | 1,841.75 | 892 |
| Jun 10 2024 | 1,869.50 | -9.25 | -0.49% | 1,859.00 | 1,869.75 | 1,859.00 | 25 |
| Jun 07 2024 | 1,878.75 | 3.50 | 0.19% | 1,875.00 | 1,879.00 | 1,875.00 | 576 |
| Jun 06 2024 | 1,875.25 | 8.50 | 0.46% | 1,871.50 | 1,875.75 | 1,871.50 | 221 |
| Jun 05 2024 | 1,866.75 | 3.00 | 0.16% | 1,866.75 | 1,866.75 | 1,866.75 | 65 |
| Jun 04 2024 | 1,863.75 | -23.50 | -1.25% | 1,877.00 | 1,881.75 | 1,856.25 | 3,947 |
| Jun 03 2024 | 1,887.25 | 4.00 | 0.21% | 1,887.25 | 1,887.25 | 1,887.25 | 1,396 |
| May 31 2024 | 1,883.25 | -16.50 | -0.87% | 1,883.25 | 1,883.25 | 1,883.25 | 9 |
| May 30 2024 | 1,899.75 | -11.50 | -0.60% | 1,899.75 | 1,899.75 | 1,899.75 | 245 |
| May 29 2024 | 1,911.25 | -13.25 | -0.69% | 1,911.25 | 1,911.25 | 1,911.25 | 438 |
| May 28 2024 | 1,924.50 | 3.75 | 0.20% | 1,924.00 | 1,957.00 | 1,887.75 | 137 |
| May 24 2024 | 1,920.75 | -5.50 | -0.29% | 1,920.75 | 1,920.75 | 1,920.75 | 78 |
| May 23 2024 | 1,926.25 | -16.25 | -0.84% | 1,926.25 | 1,926.25 | 1,926.25 | 11 |
| May 22 2024 | 1,942.50 | -13.00 | -0.66% | 1,942.50 | 1,942.50 | 1,942.50 | 66 |
| May 21 2024 | 1,955.50 | 6.75 | 0.35% | 1,955.50 | 1,955.50 | 1,955.50 | 547 |
| May 20 2024 | 1,948.75 | 0.50 | 0.03% | 1,948.75 | 1,948.75 | 1,948.75 | 354 |
| May 17 2024 | 1,948.25 | 4.00 | 0.21% | 1,954.00 | 1,956.75 | 1,882.75 | 577 |
| May 16 2024 | 1,944.25 | 12.75 | 0.66% | 1,944.25 | 1,944.25 | 1,944.25 | 106 |
| May 15 2024 | 1,931.50 | -11.75 | -0.60% | 1,938.50 | 1,941.00 | 1,868.00 | 2,881 |
| May 14 2024 | 1,943.25 | -6.00 | -0.31% | 1,938.00 | 1,957.75 | 1,875.25 | 806 |
| May 13 2024 | 1,949.25 | 6.50 | 0.33% | 1,946.50 | 1,952.50 | 1,874.00 | 1,338 |
| May 10 2024 | 1,942.75 | 18.50 | 0.96% | 1,942.75 | 1,942.75 | 1,942.75 | 74 |
| May 09 2024 | 1,924.25 | -1.50 | -0.08% | 1,926.00 | 1,936.00 | 1,859.75 | 2,472 |
| May 08 2024 | 1,925.75 | 4.75 | 0.25% | 1,925.75 | 1,925.75 | 1,925.75 | 220 |
| May 07 2024 | 1,921.00 | 5.50 | 0.29% | 1,921.00 | 1,921.00 | 1,921.00 | 1,702 |
| May 03 2024 | 1,915.50 | 25.50 | 1.35% | 1,915.50 | 1,930.25 | 1,861.25 | 720 |
| May 02 2024 | 1,890.00 | 19.50 | 1.04% | 1,882.00 | 1,902.25 | 1,851.50 | 1,845 |
| May 01 2024 | 1,870.50 | -0.50 | -0.03% | 1,861.00 | 1,878.50 | 1,838.75 | 717 |
| Apr 30 2024 | 1,871.00 | -7.75 | -0.41% | 1,871.50 | 1,877.50 | 1,864.50 | 3,450 |
| Apr 29 2024 | 1,878.75 | 13.00 | 0.70% | 1,881.00 | 1,891.00 | 1,840.00 | 5,013 |
| Apr 26 2024 | 1,865.75 | 12.75 | 0.69% | 1,855.00 | 1,870.25 | 1,807.75 | 2,121 |
| Apr 25 2024 | 1,853.00 | -4.25 | -0.23% | 1,852.00 | 1,865.25 | 1,811.00 | 8,055 |
| Apr 24 2024 | 1,857.25 | -2.50 | -0.13% | 1,871.00 | 1,871.50 | 1,822.00 | 8,569 |
| Apr 23 2024 | 1,859.75 | -16.75 | -0.89% | 1,875.00 | 1,875.75 | 1,814.75 | 1,972 |
| Apr 22 2024 | 1,876.50 | 5.75 | 0.31% | 1,879.50 | 1,882.25 | 1,820.00 | 9,013 |
| Apr 19 2024 | 1,870.75 | 11.25 | 0.61% | 1,851.50 | 1,871.75 | 1,808.50 | 1,751 |
| Apr 18 2024 | 1,859.50 | 2.75 | 0.15% | 1,858.00 | 1,870.25 | 1,809.00 | 3,874 |
| Apr 17 2024 | 1,856.75 | 2.25 | 0.12% | 1,859.00 | 1,859.00 | 1,853.50 | 3,159 |
| Apr 16 2024 | 1,854.50 | -25.25 | -1.34% | 1,867.50 | 1,867.50 | 1,802.25 | 2,469 |
| Apr 15 2024 | 1,879.75 | 2.00 | 0.11% | 1,883.50 | 1,888.25 | 1,814.50 | 3,196 |
| Apr 12 2024 | 1,877.75 | -8.00 | -0.42% | 1,875.50 | 1,878.25 | 1,875.50 | 5,059 |
| Apr 11 2024 | 1,885.75 | 7.00 | 0.37% | 1,883.50 | 1,891.25 | 1,822.75 | 197 |
| Apr 10 2024 | 1,878.75 | 5.50 | 0.29% | 1,875.50 | 1,883.50 | 1,873.75 | 794 |
| Apr 09 2024 | 1,873.25 | 4.50 | 0.24% | 1,867.50 | 1,876.00 | 1,867.50 | 5,585 |
| Apr 08 2024 | 1,868.75 | 11.75 | 0.63% | 1,867.50 | 1,871.25 | 1,859.00 | 7,458 |
| Apr 05 2024 | 1,857.00 | -15.00 | -0.80% | 1,856.00 | 1,867.75 | 1,812.50 | 5,254 |
| Apr 04 2024 | 1,872.00 | 19.75 | 1.07% | 1,872.00 | 1,872.00 | 1,872.00 | 934 |
| Apr 03 2024 | 1,852.25 | -8.50 | -0.46% | 1,850.00 | 1,869.25 | 1,804.50 | 6,162 |
| Apr 02 2024 | 1,860.75 | 24.50 | 1.33% | 1,864.00 | 1,871.75 | 1,807.75 | 6,010 |
| Mar 28 2024 | 1,836.25 | 3.25 | 0.18% | 1,836.00 | 1,852.75 | 1,793.75 | 1,512 |
| Mar 27 2024 | 1,833.00 | -2.25 | -0.12% | 1,832.50 | 1,850.75 | 1,797.00 | 1,239 |
| Mar 26 2024 | 1,835.25 | -4.50 | -0.24% | 1,839.00 | 1,842.75 | 1,796.25 | 529 |
| Mar 25 2024 | 1,839.75 | 2.00 | 0.11% | 1,847.00 | 1,847.00 | 1,795.75 | 497 |
| Mar 22 2024 | 1,837.75 | -11.75 | -0.64% | 1,839.00 | 1,842.00 | 1,837.75 | 975 |
| Mar 21 2024 | 1,849.50 | 16.00 | 0.87% | 1,846.50 | 1,850.25 | 1,846.50 | 496 |
| Mar 20 2024 | 1,833.50 | 2.00 | 0.11% | 1,829.50 | 1,833.75 | 1,829.50 | 711 |
| Mar 19 2024 | 1,831.50 | -0.50 | -0.03% | 1,827.50 | 1,832.00 | 1,827.50 | 232 |
| Mar 18 2024 | 1,832.00 | -5.50 | -0.30% | 1,836.50 | 1,844.75 | 1,796.00 | 428 |
