(HDMV)
AMEX: HDMV
· Real-Time Price · USD
35.60
0.05 (0.14%)
At close: Aug 29, 2025, 3:42 PM
35.56
-0.11%
After-hours: Aug 29, 2025, 04:06 PM EDT
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.59 | 35.61 | 35.56 | 35.56 | 35.56 | 0.03% | 752 |
| Aug 28, 2025 | 35.59 | 35.59 | 35.48 | 35.55 | 35.55 | 0.06% | 431 |
| Aug 27, 2025 | 35.39 | 35.53 | 35.39 | 35.53 | 35.53 | -0.22% | 1,120 |
| Aug 26, 2025 | 35.57 | 35.61 | 35.57 | 35.61 | 35.61 | -0.08% | 1,000 |
| Aug 25, 2025 | 35.81 | 35.81 | 35.64 | 35.64 | 35.64 | -1.36% | 400 |
| Aug 22, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.01% | 346 |
| Aug 21, 2025 | 35.76 | 35.81 | 35.71 | 35.77 | 35.77 | -0.53% | 2,339 |
| Aug 20, 2025 | 35.91 | 36.01 | 35.91 | 35.96 | 35.96 | 0.93% | 600 |
| Aug 19, 2025 | 35.68 | 35.76 | 35.57 | 35.63 | 35.63 | 0.31% | 5,334 |
| Aug 18, 2025 | 35.48 | 35.54 | 35.47 | 35.52 | 35.52 | -0.42% | 700 |
| 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 |