First Trust Horizon Manag... (HDMV)
AMEX: HDMV
· Real-Time Price · USD
34.66
0.03 (0.09%)
At close: Oct 02, 2025, 10:44 AM
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 34.73 | 34.73 | 34.63 | 34.63 | 34.63 | -0.12% | 621 |
| Sep 30, 2025 | 34.59 | 34.67 | 34.59 | 34.67 | 34.67 | 0.38% | 1,405 |
| Sep 29, 2025 | 34.57 | 34.59 | 34.50 | 34.54 | 34.54 | 0.26% | 1,641 |
| Sep 26, 2025 | 34.39 | 34.45 | 34.39 | 34.45 | 34.45 | 0.70% | 702 |
| Sep 25, 2025 | 34.23 | 34.28 | 34.15 | 34.21 | 34.21 | -2.42% | 1,400 |
| Sep 24, 2025 | 35.09 | 35.09 | 35.00 | 35.06 | 34.49 | -0.68% | 10,800 |
| Sep 23, 2025 | 35.34 | 35.34 | 35.26 | 35.30 | 34.73 | -0.08% | 1,025 |
| Sep 22, 2025 | 35.30 | 35.33 | 35.30 | 35.33 | 34.76 | 0.00% | 815 |
| Sep 19, 2025 | 35.34 | 35.34 | 35.33 | 35.33 | 34.76 | -0.53% | 519 |
| Sep 18, 2025 | 35.45 | 35.52 | 35.45 | 35.52 | 34.95 | -0.70% | 515 |
| Sep 17, 2025 | 35.87 | 35.89 | 35.74 | 35.77 | 35.19 | -0.42% | 1,329 |
| Sep 16, 2025 | 35.85 | 35.95 | 35.85 | 35.92 | 35.34 | -0.11% | 1,300 |
| Sep 15, 2025 | 36.03 | 36.03 | 35.96 | 35.96 | 35.38 | 0.14% | 400 |
| Sep 12, 2025 | 35.92 | 35.95 | 35.91 | 35.91 | 35.33 | -0.39% | 700 |
| Sep 11, 2025 | 36.09 | 36.09 | 36.05 | 36.05 | 35.47 | 0.75% | 437 |
| Sep 10, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.20 | 0.00% | 400 |
| Sep 9, 2025 | 35.80 | 35.80 | 35.78 | 35.78 | 35.21 | -0.22% | 700 |
| Sep 8, 2025 | 35.77 | 35.86 | 35.77 | 35.86 | 35.28 | 0.39% | 1,000 |
| Sep 5, 2025 | 35.61 | 35.77 | 35.61 | 35.72 | 35.14 | 0.70% | 1,800 |
| Sep 4, 2025 | 35.34 | 35.47 | 35.34 | 35.47 | 34.90 | 0.54% | 705 |
Page 1 of 115