HMDPF(HMDPF)
HMDPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $200.93 | $200.93 | $199.17 | $199.17 | 5,524 |
| 7/23/2026 | $204.05 | $206.93 | $204.05 | $205.90 | 3,100 |
| 7/22/2026 | $208.00 | $208.00 | $208.00 | $208.00 | 2 |
| 7/21/2026 | $205.18 | $208.00 | $205.18 | $208.00 | 4,500 |
| 7/20/2026 | $198.01 | $198.01 | $198.01 | $198.01 | 137 |
| 7/17/2026 | $200.31 | $200.31 | $198.01 | $198.01 | 3,200 |
| 7/16/2026 | $205.00 | $205.00 | $196.55 | $196.55 | 3,932 |
| 7/15/2026 | $209.03 | $216.70 | $209.03 | $216.70 | 4,000 |
| 7/14/2026 | $214.15 | $214.15 | $214.01 | $214.01 | 3,117 |
| 7/13/2026 | $220.00 | $220.00 | $213.11 | $213.11 | 4,637 |
| 7/10/2026 | $215.00 | $220.00 | $215.00 | $220.00 | 2,533 |
| 7/9/2026 | $218.05 | $218.05 | $217.49 | $217.80 | 26,300 |
| 7/8/2026 | $217.87 | $217.87 | $217.87 | $217.87 | 23 |
| 7/7/2026 | $219.29 | $219.29 | $217.78 | $217.87 | 9,800 |
| 7/6/2026 | $220.97 | $235.00 | $220.97 | $234.62 | 7,600 |
| 7/2/2026 | $222.57 | $223.02 | $214.60 | $214.97 | 9,300 |
| 7/1/2026 | $252.58 | $252.58 | $231.21 | $236.54 | 3,516 |
| 6/30/2026 | $243.99 | $245.00 | $235.00 | $243.50 | 13,424 |
| 6/29/2026 | $230.77 | $237.06 | $230.77 | $237.06 | 5,746 |
| 6/26/2026 | $219.50 | $227.40 | $219.50 | $227.34 | 13,600 |
| 6/25/2026 | $218.13 | $226.34 | $218.13 | $225.83 | 50,600 |
| 6/24/2026 | $228.05 | $230.00 | $215.28 | $218.02 | 17,700 |
| 6/23/2026 | $233.00 | $235.65 | $232.67 | $235.65 | 6,800 |
| 6/22/2026 | $250.05 | $256.00 | $247.46 | $253.12 | 49,600 |
| 6/18/2026 | $234.08 | $240.10 | $234.08 | $239.64 | 11,400 |
| 6/17/2026 | $227.99 | $230.00 | $227.99 | $228.13 | 7,133 |
| 6/16/2026 | $225.20 | $231.95 | $223.30 | $231.95 | 107,838 |
| 6/15/2026 | $217.60 | $219.00 | $217.60 | $218.50 | 3,515 |
| 6/12/2026 | $211.85 | $220.54 | $211.69 | $214.44 | 3,530 |
| 6/11/2026 | $212.36 | $212.88 | $208.00 | $211.85 | 8,700 |
| 6/10/2026 | $211.58 | $213.77 | $207.96 | $207.96 | 3,300 |
| 6/9/2026 | $220.15 | $220.15 | $211.03 | $214.10 | 10,000 |
| 6/8/2026 | $219.99 | $221.56 | $217.30 | $221.00 | 5,621 |
| 6/5/2026 | $219.57 | $223.30 | $211.79 | $215.04 | 15,833 |
| 6/4/2026 | $229.62 | $236.73 | $223.90 | $236.73 | 6,319 |
| 6/3/2026 | $232.00 | $235.43 | $232.00 | $235.43 | 26,103 |
| 6/2/2026 | $231.32 | $238.18 | $229.22 | $238.18 | 3,300 |
| 6/1/2026 | $232.17 | $236.74 | $232.10 | $233.08 | 2,124 |
| 5/29/2026 | $242.49 | $242.49 | $225.41 | $234.01 | 6,633 |
| 5/28/2026 | $225.34 | $240.20 | $225.34 | $239.40 | 4,900 |
| 5/27/2026 | $220.50 | $220.50 | $220.50 | $220.50 | 939 |
| 5/26/2026 | $229.00 | $233.83 | $225.00 | $231.25 | 5,449 |
| 5/22/2026 | $200.01 | $217.81 | $200.01 | $217.66 | 3,802 |
| 5/21/2026 | $215.00 | $218.42 | $210.00 | $216.29 | 5,900 |
| 5/20/2026 | $222.41 | $222.41 | $215.02 | $215.65 | 3,417 |
| 5/19/2026 | $226.67 | $230.84 | $220.15 | $220.15 | 2,725 |
| 5/18/2026 | $247.00 | $247.00 | $235.59 | $237.41 | 6,100 |
| 5/15/2026 | $243.88 | $244.42 | $241.47 | $244.42 | 3,019 |
| 5/14/2026 | $257.54 | $258.68 | $247.40 | $251.28 | 4,447 |
| 5/13/2026 | $240.13 | $256.69 | $240.13 | $253.80 | 5,000 |
| 5/12/2026 | $239.92 | $244.34 | $235.00 | $243.47 | 4,419 |
| 5/11/2026 | $229.36 | $242.80 | $229.00 | $242.13 | 2,605 |
| 5/8/2026 | $233.00 | $235.08 | $223.40 | $227.31 | 6,200 |
| 5/7/2026 | $224.02 | $237.40 | $224.02 | $234.69 | 3,600 |
| 5/6/2026 | $215.40 | $226.00 | $212.47 | $223.96 | 7,400 |
| 5/5/2026 | $216.51 | $216.51 | $210.88 | $212.33 | 8,246 |
| 5/4/2026 | $217.65 | $218.31 | $210.48 | $215.48 | 10,200 |
| 5/1/2026 | $213.08 | $214.93 | $211.81 | $214.93 | 3,400 |
| 4/30/2026 | $205.40 | $212.61 | $205.40 | $212.61 | 11,616 |
| 4/29/2026 | $202.58 | $206.14 | $201.00 | $203.44 | 21,904 |
| 4/28/2026 | $200.01 | $204.06 | $195.93 | $204.06 | 9,813 |
| 4/27/2026 | $205.89 | $209.37 | $204.00 | $204.68 | 26,229 |