First Trust Horizon Manag... (HDMV)
AMEX: HDMV
· Real-Time Price · USD
35.64
0.13 (0.35%)
At close: Aug 19, 2025, 10:27 AM
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 35.48 | 35.54 | 35.47 | 35.52 | 35.51 | -0.42% | 696 |
| Aug 15, 2025 | 35.59 | 35.67 | 35.59 | 35.67 | 35.67 | 0.28% | 600 |
| Aug 14, 2025 | 35.53 | 35.60 | 35.45 | 35.57 | 35.57 | -0.61% | 2,300 |
| Aug 13, 2025 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | 0.65% | 439 |
| Aug 12, 2025 | 35.50 | 35.56 | 35.50 | 35.56 | 35.56 | 0.59% | 905 |
| Aug 11, 2025 | 35.28 | 35.37 | 35.28 | 35.35 | 35.35 | -0.06% | 2,600 |
| Aug 8, 2025 | 35.43 | 35.43 | 35.37 | 35.37 | 35.37 | 0.26% | 623 |
| Aug 7, 2025 | 35.27 | 35.28 | 35.23 | 35.28 | 35.28 | 0.57% | 600 |
| Aug 6, 2025 | 35.05 | 35.08 | 35.05 | 35.08 | 35.08 | 0.29% | 949 |
| Aug 5, 2025 | 34.91 | 35.06 | 34.91 | 34.98 | 34.98 | 0.14% | 1,510 |
| Aug 4, 2025 | 34.86 | 34.99 | 34.86 | 34.93 | 34.93 | 0.98% | 1,837 |
| Aug 1, 2025 | 34.50 | 34.59 | 34.50 | 34.59 | 34.59 | 0.70% | 4,900 |
| Jul 31, 2025 | 34.39 | 34.43 | 34.33 | 34.35 | 34.35 | -0.75% | 9,124 |
| Jul 30, 2025 | 34.82 | 34.82 | 34.61 | 34.61 | 34.61 | -0.89% | 513 |
| Jul 29, 2025 | 34.87 | 34.92 | 34.86 | 34.92 | 34.92 | 0.09% | 1,630 |
| Jul 28, 2025 | 34.98 | 34.98 | 34.85 | 34.89 | 34.89 | -1.33% | 2,100 |
| Jul 25, 2025 | 35.30 | 35.36 | 35.20 | 35.36 | 35.36 | -0.17% | 1,529 |
| Jul 24, 2025 | 35.42 | 35.52 | 35.42 | 35.42 | 35.42 | -0.45% | 1,100 |
| Jul 23, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.79% | 408 |
| Jul 22, 2025 | 35.11 | 35.30 | 35.11 | 35.30 | 35.30 | 0.97% | 7,631 |