Quantcast

Historical Stock Prices

(ETF)
HDMV 
$33.09
*  
0.4749
1.41%
Get HDMV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading HDMV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 33.01 33.204 33.01 33.09 12,986
03/21/2019 33.481 33.5649 33.4149 33.5649 7,861
03/20/2019 33.51 33.75 33.3805 33.67 9,805
03/19/2019 33.57 33.6704 33.4926 33.51 5,098
03/18/2019 33.47 33.5691 33.42 33.5691 12,893
03/15/2019 33.31 33.5115 33.31 33.4632 9,547
03/14/2019 33.199 33.199 33.16 33.1704 6,350
03/13/2019 32.97 33.22 32.97 33.1702 6,359
03/12/2019 33.0072 33.07 33 33.06 6,598
03/11/2019 32.71 33.02 32.71 32.9786 6,987
03/08/2019 32.35 32.76 32.35 32.71 9,440
03/07/2019 32.78 32.86 32.6368 32.6773 5,274
03/06/2019 32.898 32.959 32.8749 32.8749 7,300
03/05/2019 32.9072 33.01 32.89 32.9649 4,634
03/04/2019 32.9 32.9399 32.78 32.8202 7,987
03/01/2019 33.1 33.1 32.9635 32.99 7,172
02/28/2019 32.97 33.06 32.95 33.01 17,018
02/27/2019 33.18 33.18 32.9522 33.01 9,300
02/26/2019 33.1 33.24 32.79 33.08 5,548
02/25/2019 33.15 33.15 32.9999 32.9999 7,634
02/22/2019 32.901 33.07 32.901 33.015 19,925
02/21/2019 32.9347 32.94 32.8 32.849 6,556
02/20/2019 32.909 33.03 32.8844 32.9123 5,812
02/19/2019 32.66 32.98 32.66 32.93 17,815
02/15/2019 32.53 32.76 32.53 32.7305 5,680
02/14/2019 32.08 32.45 32.08 32.39 6,758
02/13/2019 32.43 32.4399 32.3001 32.35 6,061
02/12/2019 32.269 32.41 32.25 32.355 5,346
02/11/2019 32.2 32.23 32.1 32.2 19,646
02/08/2019 32.1114 32.23 32.1114 32.1941 2,997
02/07/2019 32.2608 32.36 32.1923 32.3 25,514
02/06/2019 32.6 32.62 32.5 32.5148 7,432
02/05/2019 32.6624 32.835 32.6624 32.82 13,205
02/04/2019 32.37 32.55 32.345 32.55 15,596
02/01/2019 32.34 32.46 32.34 32.46 5,073
01/31/2019 32.4959 32.5396 32.434 32.53 7,897
01/30/2019 32.32 32.68 32.32 32.575 5,077
01/29/2019 32.44 32.44 32.3095 32.3095 3,658
01/28/2019 32.12 32.1579 32.0309 32.14 6,563
01/25/2019 32.255 32.3 32.16 32.18 26,049
01/24/2019 31.99 32.11 31.975 32.11 3,942
01/23/2019 32.1118 32.16 31.9 32.0304 22,407
01/22/2019 31.96 32.07 31.835 31.89 10,637
01/18/2019 32.27 32.33 32.165 32.31 5,521
01/17/2019 31.8638 32.03 31.82 32.0149 5,467
01/16/2019 31.8 31.99 31.8 31.949 14,995
01/15/2019 31.78 31.84 31.71 31.7966 4,668
01/14/2019 31.71 31.84 31.71 31.76 13,451
01/11/2019 31.85 31.98 31.8 31.96 16,774
01/10/2019 31.92 32.0561 31.8613 31.985 4,352
01/09/2019 31.7989 31.84 31.69 31.7794 2,794
01/08/2019 31.4539 31.63 31.4539 31.62 7,738
01/07/2019 31.33 31.57 31.33 31.49 11,998
01/04/2019 31.08 31.6 31.08 31.501 6,806
01/03/2019 30.63 30.81 30.53 30.63 37,577
01/02/2019 30.37 30.8 30.37 30.8 36,009
12/31/2018 30.95 31.18 30.8 30.8705 41,819
12/28/2018 30.81 31.11 30.74 30.8647 201,174
12/27/2018 30.32 30.75 30.1357 30.67 380,995
12/26/2018 30.22 30.7545 30.0291 30.7545 33,080
12/24/2018 30.01 30.2701 29.969 29.969 9,786
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for HDMV



Research Brokers before you trade

Want to trade FX?

Smart Portfolio