Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HDLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.14 | 0.41 | 1.35% | 30.85 | 31.14 | 30.81 | 58,975 |
| May 30 2024 | 30.725 | 0.14 | 0.44% | 30.665 | 30.725 | 30.585 | 16,519 |
| May 29 2024 | 30.59 | -0.39 | -1.24% | 30.66 | 30.685 | 30.53 | 2,272 |
| May 28 2024 | 30.975 | -0.01 | -0.02% | 30.91 | 30.975 | 30.895 | 4,710 |
| May 27 2024 | 30.98 | -0.06 | -0.19% | 30.975 | 30.98 | 30.965 | 5,646 |
| May 24 2024 | 31.04 | -0.16 | -0.50% | 30.96 | 31.05 | 30.955 | 1,046 |
| May 23 2024 | 31.195 | -0.35 | -1.09% | 31.50 | 31.50 | 31.105 | 4,739 |
| May 22 2024 | 31.54 | 0.00 | 0.00% | 31.595 | 31.595 | 31.52 | 575 |
| May 21 2024 | 31.54 | -0.06 | -0.19% | 31.61 | 31.615 | 31.54 | 1,494 |
| May 20 2024 | 31.60 | -0.04 | -0.13% | 31.56 | 31.665 | 31.55 | 7,070 |
| May 17 2024 | 31.64 | 0.05 | 0.17% | 31.56 | 31.645 | 31.56 | 2,267 |
| May 16 2024 | 31.585 | 0.05 | 0.16% | 31.46 | 31.585 | 31.44 | 393 |
| May 15 2024 | 31.535 | 0.00 | 0.00% | 31.525 | 31.57 | 31.48 | 4,022 |
| May 14 2024 | 31.535 | -0.07 | -0.21% | 31.515 | 31.555 | 31.455 | 10,766 |
| May 13 2024 | 31.60 | 0.13 | 0.41% | 31.42 | 31.60 | 31.41 | 4,982 |
| May 10 2024 | 31.47 | 0.20 | 0.66% | 31.415 | 31.50 | 31.415 | 5,649 |
| May 09 2024 | 31.265 | 0.18 | 0.58% | 31.265 | 31.33 | 31.24 | 4,986 |
| May 08 2024 | 31.085 | -0.01 | -0.03% | 31.135 | 31.16 | 31.085 | 3,862 |
| May 07 2024 | 31.095 | 0.27 | 0.88% | 30.94 | 31.095 | 30.935 | 2,710 |
| May 06 2024 | 30.825 | 0.20 | 0.67% | 30.865 | 30.96 | 30.775 | 2,339 |
| May 03 2024 | 30.62 | -0.21 | -0.68% | 30.745 | 30.84 | 30.62 | 25,449 |
| May 02 2024 | 30.83 | 0.10 | 0.34% | 30.755 | 30.96 | 30.755 | 90,456 |
| Apr 30 2024 | 30.725 | -0.08 | -0.24% | 30.85 | 30.85 | 30.72 | 67,107 |
| Apr 29 2024 | 30.80 | 0.07 | 0.24% | 30.555 | 30.90 | 30.555 | 8,265 |
| Apr 26 2024 | 30.725 | 0.23 | 0.74% | 30.46 | 30.725 | 30.46 | 29,384 |
| Apr 25 2024 | 30.50 | -0.21 | -0.67% | 30.95 | 30.955 | 30.50 | 6,727 |
| Apr 24 2024 | 30.705 | -0.09 | -0.28% | 30.715 | 30.745 | 30.685 | 16,088 |
| Apr 23 2024 | 30.79 | 0.02 | 0.08% | 30.79 | 30.79 | 30.67 | 957 |
| Apr 22 2024 | 30.765 | 0.32 | 1.07% | 30.63 | 30.765 | 30.59 | 7,963 |
| Apr 19 2024 | 30.44 | 0.38 | 1.26% | 30.05 | 30.44 | 30.05 | 303 |
| Apr 18 2024 | 30.06 | 0.15 | 0.48% | 29.95 | 30.06 | 29.95 | 4,203 |
| Apr 17 2024 | 29.915 | 0.02 | 0.05% | 29.915 | 29.995 | 29.90 | 3,867 |
| Apr 16 2024 | 29.90 | -0.63 | -2.05% | 30.105 | 30.165 | 29.885 | 6,233 |
| Apr 15 2024 | 30.525 | -0.05 | -0.16% | 30.46 | 30.54 | 30.345 | 1,958 |
| Apr 12 2024 | 30.575 | 0.12 | 0.39% | 30.605 | 30.68 | 30.49 | 40,571 |
| Apr 11 2024 | 30.455 | -0.14 | -0.46% | 30.47 | 30.495 | 30.38 | 35,321 |
| Apr 10 2024 | 30.595 | 0.02 | 0.07% | 30.815 | 30.815 | 30.475 | 11,978 |
| Apr 09 2024 | 30.575 | 0.02 | 0.08% | 30.555 | 30.64 | 30.525 | 2,134 |
| Apr 08 2024 | 30.55 | 0.10 | 0.31% | 30.51 | 30.55 | 30.49 | 2,677 |
| Apr 05 2024 | 30.455 | -0.32 | -1.02% | 30.595 | 30.635 | 30.45 | 4,095 |
| Apr 04 2024 | 30.77 | 0.02 | 0.07% | 30.67 | 30.79 | 30.67 | 16,638 |
| Apr 03 2024 | 30.75 | -0.22 | -0.71% | 30.94 | 30.965 | 30.75 | 15,208 |
| Apr 02 2024 | 30.97 | -0.02 | -0.05% | 31.095 | 31.155 | 30.875 | 6,802 |
| Mar 28 2024 | 30.985 | 0.40 | 1.29% | 30.84 | 30.99 | 30.84 | 1,642 |
| Mar 27 2024 | 30.59 | 0.25 | 0.84% | 30.32 | 30.59 | 30.245 | 11,640 |
| Mar 26 2024 | 30.335 | -0.07 | -0.21% | 30.365 | 30.365 | 30.335 | 3,132 |
| Mar 25 2024 | 30.40 | -0.17 | -0.56% | 30.35 | 30.44 | 30.29 | 7,355 |
| Mar 22 2024 | 30.57 | 0.06 | 0.20% | 30.52 | 30.61 | 30.52 | 3,650 |
| Mar 21 2024 | 30.51 | 0.23 | 0.76% | 30.345 | 30.51 | 30.26 | 4,518 |
| Mar 20 2024 | 30.28 | 0.22 | 0.73% | 30.26 | 30.28 | 30.26 | 1,521 |
| Mar 19 2024 | 30.06 | 0.07 | 0.25% | 30.06 | 30.06 | 30.06 | 3,731 |
| Mar 18 2024 | 29.985 | 0.09 | 0.32% | 29.89 | 29.985 | 29.805 | 4,647 |
| Mar 15 2024 | 29.89 | 0.04 | 0.13% | 29.91 | 29.965 | 29.82 | 10,858 |
| Mar 14 2024 | 29.85 | -0.50 | -1.65% | 30.06 | 30.07 | 29.765 | 2,540 |
| Mar 13 2024 | 30.35 | 0.08 | 0.26% | 30.19 | 30.36 | 30.165 | 3,361 |
| Mar 12 2024 | 30.27 | 0.24 | 0.80% | 30.24 | 30.305 | 30.175 | 8,943 |
| Mar 11 2024 | 30.03 | 0.16 | 0.54% | 29.965 | 30.13 | 29.95 | 3,175 |
| Mar 08 2024 | 29.87 | -0.13 | -0.43% | 29.915 | 29.915 | 29.87 | 1,178 |
| Mar 07 2024 | 30.00 | 0.12 | 0.40% | 29.91 | 30.08 | 29.91 | 6,198 |
| Mar 06 2024 | 29.88 | -0.12 | -0.40% | 29.79 | 29.88 | 29.75 | 1,431 |
| Mar 05 2024 | 30.00 | 0.43 | 1.45% | 29.805 | 30.00 | 29.745 | 12,626 |
| Mar 04 2024 | 29.57 | 0.03 | 0.10% | 29.54 | 29.585 | 29.51 | 3,812 |
