U.S. markets open in 9 hours 23 minutes

Hodges Retail (HDPMX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
64.60+0.08 (+0.12%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202464.6064.6064.6064.6064.60-
24 jun 202464.5264.5264.5264.5264.52-
21 jun 202464.8064.8064.8064.8064.80-
20 jun 202465.1565.1565.1565.1565.15-
18 jun 202465.6765.6765.6765.6765.67-
17 jun 202465.0765.0765.0765.0765.07-
14 jun 202464.3764.3764.3764.3764.37-
13 jun 202465.2765.2765.2765.2765.27-
12 jun 202466.2766.2766.2766.2766.27-
11 jun 202464.9364.9364.9364.9364.93-
10 jun 202465.2565.2565.2565.2565.25-
07 jun 202463.8963.8963.8963.8963.89-
06 jun 202464.3464.3464.3464.3464.34-
05 jun 202464.2364.2364.2364.2364.23-
04 jun 202462.6562.6562.6562.6562.65-
03 jun 202463.6363.6363.6363.6363.63-
31 may 202463.8763.8763.8763.8763.87-
30 may 202463.8763.8763.8763.8763.87-
29 may 202464.0464.0464.0464.0464.04-
28 may 202464.7364.7364.7364.7364.73-
24 may 202464.7264.7264.7264.7264.72-
23 may 202463.7663.7663.7663.7663.76-
22 may 202464.5464.5464.5464.5464.54-
21 may 202465.2565.2565.2565.2565.25-
20 may 202465.6465.6465.6465.6465.64-
17 may 202465.1465.1465.1465.1465.14-
16 may 202465.0565.0565.0565.0565.05-
15 may 202465.8965.8965.8965.8965.89-
14 may 202464.9764.9764.9764.9764.97-
13 may 202463.4763.4763.4763.4763.47-
10 may 202463.6363.6363.6363.6363.63-
09 may 202464.0064.0064.0064.0064.00-
08 may 202464.0764.0764.0764.0764.07-
07 may 202465.0765.0765.0765.0765.07-
06 may 202465.0365.0365.0365.0365.03-
03 may 202463.8563.8563.8563.8563.85-
02 may 202462.8362.8362.8362.8362.83-
01 may 202462.0562.0562.0562.0562.05-
30 abr 202462.6062.6062.6062.6062.60-
29 abr 202464.5164.5164.5164.5164.51-
26 abr 202464.3364.3364.3364.3364.33-
25 abr 202463.4863.4863.4863.4863.48-
24 abr 202463.4863.4863.4863.4863.48-
23 abr 202463.6163.6163.6163.6163.61-
22 abr 202463.0063.0063.0063.0063.00-
19 abr 202462.2662.2662.2662.2662.26-
18 abr 202463.1763.1763.1763.1763.17-
17 abr 202463.7863.7863.7863.7863.78-
16 abr 202464.3664.3664.3664.3664.36-
15 abr 202464.5364.5364.5364.5364.53-
12 abr 202465.3065.3065.3065.3065.30-
11 abr 202466.9866.9866.9866.9866.98-
10 abr 202466.4866.4866.4866.4866.48-
09 abr 202467.3167.3167.3167.3167.31-
08 abr 202467.2467.2467.2467.2467.24-
05 abr 202467.4467.4467.4467.4467.44-
04 abr 202466.7266.7266.7266.7266.72-
03 abr 202467.6267.6267.6267.6267.62-
02 abr 202466.9966.9966.9966.9966.99-
01 abr 202467.8667.8667.8667.8667.86-
28 mar 202468.0768.0768.0768.0768.07-
27 mar 202467.5767.5767.5767.5767.57-
26 mar 202467.0867.0867.0867.0867.08-
25 mar 202467.6267.6267.6267.6267.62-
22 mar 202467.4967.4967.4967.4967.49-
21 mar 202468.0468.0468.0468.0468.04-
20 mar 202466.6266.6266.6266.6266.62-
19 mar 202465.0765.0765.0765.0765.07-
18 mar 202464.4664.4664.4664.4664.46-
15 mar 202464.2164.2164.2164.2164.21-
14 mar 202464.3364.3364.3364.3364.33-
13 mar 202465.1065.1065.1065.1065.10-
12 mar 202464.8664.8664.8664.8664.86-
11 mar 202464.7064.7064.7064.7064.70-
08 mar 202464.8964.8964.8964.8964.89-
07 mar 202465.0165.0165.0165.0165.01-
06 mar 202463.7263.7263.7263.7263.72-
05 mar 202463.5563.5563.5563.5563.55-
04 mar 202464.4564.4564.4564.4564.45-
01 mar 202465.0065.0065.0065.0065.00-
29 feb 202464.6464.6464.6464.6464.64-
28 feb 202464.5164.5164.5164.5164.51-
27 feb 202464.4964.4964.4964.4964.49-
26 feb 202463.6863.6863.6863.6863.68-
23 feb 202463.6863.6863.6863.6863.68-
22 feb 202464.0964.0964.0964.0964.09-
21 feb 202462.9562.9562.9562.9562.95-
20 feb 202462.9862.9862.9862.9862.98-
16 feb 202464.2864.2864.2864.2864.28-
15 feb 202465.1265.1265.1265.1265.12-
14 feb 202464.2464.2464.2464.2464.24-
13 feb 202462.5862.5862.5862.5862.58-
12 feb 202464.2964.2964.2964.2964.29-
09 feb 202463.8463.8463.8463.8463.84-
08 feb 202463.5463.5463.5463.5463.54-
07 feb 202462.3762.3762.3762.3762.37-
06 feb 202461.5261.5261.5261.5261.52-
05 feb 202461.2761.2761.2761.2761.27-
02 feb 202461.4261.4261.4261.4261.42-
01 feb 202460.9460.9460.9460.9460.94-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...