OTC Markets OTCPK - Delayed Quote
USD
ADENTRA Inc. (HDIUF)
25.00
+0.16
(+0.64%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.84
24.84
24.84
24.84
24.84
-
Oct 29, 2026
24.84
24.84
24.84
24.84
24.84
-
Oct 28, 2026
24.84
24.84
24.84
24.84
24.84
-
Oct 27, 2026
24.84
24.84
24.84
24.84
24.84
2,900
Oct 26, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 23, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 22, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 21, 2026
25.00
25.00
25.00
25.00
25.00
11,300
Oct 20, 2026
25.07
25.07
25.07
25.07
25.07
-
Oct 19, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
25.07
25.07
25.07
25.07
25.07
-
Oct 16, 2026
25.08
25.08
25.07
25.07
24.96
12,200
Oct 15, 2026
25.25
25.25
25.25
25.25
25.14
5,600
Oct 14, 2026
25.25
25.25
25.25
25.25
25.14
-
Oct 13, 2026
25.25
25.25
25.25
25.25
25.14
-
Oct 12, 2026
25.25
25.25
25.25
25.25
25.14
-
Oct 9, 2026
25.25
25.25
25.25
25.25
25.14
-
Oct 8, 2026
25.25
25.25
25.25
25.25
25.14
-
Oct 7, 2026
25.75
25.75
25.25
25.25
25.14
5,100
Oct 6, 2026
25.71
25.71
25.71
25.71
25.59
-
Oct 5, 2026
25.71
25.71
25.71
25.71
25.59
-
Oct 2, 2026
25.71
25.71
25.71
25.71
25.59
1,200
Oct 1, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 30, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 29, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 28, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 25, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 24, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 23, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 22, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 21, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 18, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 17, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 16, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 15, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 14, 2026
26.49
26.49
26.49
26.49
26.37
-
Sep 11, 2026
26.49
26.49
26.49
26.49
26.37
1,500
Sep 10, 2026
26.50
26.50
26.50
26.50
26.38
-
Sep 9, 2026
26.50
26.50
26.50
26.50
26.38
-
Sep 8, 2026
26.50
26.50
26.50
26.50
26.38
-
Sep 4, 2026
26.50
26.50
26.50
26.50
26.38
-
Sep 3, 2026
26.50
26.50
26.50
26.50
26.38
-
Sep 2, 2026
26.50
26.50
26.50
26.50
26.38
-
Sep 1, 2026
26.50
26.50
26.50
26.50
26.38
-
Aug 31, 2026
26.50
26.50
26.50
26.50
26.38
-
Aug 28, 2026
26.50
26.50
26.50
26.50
26.38
-
Aug 27, 2026
26.50
26.50
26.50
26.50
26.38
-
Aug 26, 2026
26.50
26.50
26.50
26.50
26.38
-
Aug 25, 2026
26.50
26.50
26.50
26.50
26.38
-
Aug 24, 2026
26.50
26.51
26.50
26.50
26.38
9,700
Aug 21, 2026
27.59
27.59
27.59
27.59
27.47
-
Aug 20, 2026
27.59
27.59
27.59
27.59
27.47
-
Aug 19, 2026
27.59
27.59
27.59
27.59
27.47
-
Aug 18, 2026
27.59
27.59
27.59
27.59
27.47
-
Aug 17, 2026
27.59
27.59
27.59
27.59
27.47
-
Aug 14, 2026
27.59
27.59
27.59
27.59
27.47
-
Aug 13, 2026
27.59
27.59
27.59
27.59
27.47
5,100
Aug 12, 2026
27.63
27.63
27.63
27.63
27.51
7,800
Aug 11, 2026
27.99
27.99
27.99
27.99
27.86
-
Aug 10, 2026
27.99
27.99
27.99
27.99
27.86
-
Aug 7, 2026
27.99
27.99
27.99
27.99
27.86
-
Aug 6, 2026
27.99
27.99
27.99
27.99
27.86
7,700
Aug 5, 2026
25.00
25.00
25.00
25.00
24.89
-
Aug 4, 2026
25.10
25.10
25.00
25.00
24.89
11,500
Aug 3, 2026
23.97
23.97
23.97
23.97
23.86
-
Jul 31, 2026
23.97
23.97
23.97
23.97
23.86
-
Jul 30, 2026
23.97
23.97
23.97
23.97
23.86
-
Jul 29, 2026
23.97
23.97
23.97
23.97
23.86
-
Jul 28, 2026
23.97
23.97
23.97
23.97
23.86
6,800
Jul 27, 2026
25.00
25.00
25.00
25.00
24.89
-
Jul 24, 2026
25.00
25.00
25.00
25.00
24.89
-
Jul 23, 2026
25.00
25.00
25.00
25.00
24.89
16,600
Jul 22, 2026
25.80
25.80
25.80
25.80
25.68
-
Jul 21, 2026
25.80
25.80
25.80
25.80
25.68
7,900
Jul 20, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
25.00
25.00
25.00
25.00
24.89
-
Jul 17, 2026
25.00
25.00
25.00
25.00
24.77
-
Jul 16, 2026
25.00
25.00
25.00
25.00
24.77
-
Jul 15, 2026
25.00
25.00
25.00
25.00
24.77
-
Jul 14, 2026
25.00
25.00
25.00
25.00
24.77
-
Jul 13, 2026
25.00
25.00
25.00
25.00
24.77
-
Jul 10, 2026
25.00
25.00
25.00
25.00
24.77
-
Jul 9, 2026
25.00
25.00
25.00
25.00
24.77
-
Jul 8, 2026
25.00
25.00
25.00
25.00
24.77
10,800
Jul 7, 2026
25.08
25.08
25.08
25.08
24.85
5,100
Jul 6, 2026
27.25
27.25
27.25
27.25
27.00
-
Jul 2, 2026
27.25
27.25
27.25
27.25
27.00
-
Jul 1, 2026
27.25
27.25
27.25
27.25
27.00
-
Jun 30, 2026
27.25
27.25
27.25
27.25
27.00
29,900
Jun 29, 2026
26.00
26.00
26.00
26.00
25.76
-
Jun 26, 2026
26.00
26.00
26.00
26.00
25.76
-
Jun 25, 2026
26.00
26.00
26.00
26.00
25.76
-
Jun 24, 2026
24.76
26.00
24.76
26.00
25.76
30,000
Jun 23, 2026
22.86
22.86
22.86
22.86
22.65
-
Jun 22, 2026
22.86
22.86
22.86
22.86
22.65
-
Jun 18, 2026
22.86
22.86
22.86
22.86
22.65
-
Jun 17, 2026
22.86
22.86
22.86
22.86
22.65
-
Jun 16, 2026
22.86
22.86
22.86
22.86
22.65
-
Jun 15, 2026
22.86
22.86
22.86
22.86
22.65
-
Jun 12, 2026
22.86
22.86
22.86
22.86
22.65
-
Jun 11, 2026
22.86
22.86
22.86
22.86
22.65
600
Jun 10, 2026
23.47
23.47
23.47
23.47
23.26
1,600
Jun 9, 2026
24.50
24.50
24.50
24.50
24.28
-
Jun 8, 2026
24.50
24.50
24.50
24.50
24.28
-
Jun 5, 2026
24.50
24.50
24.50
24.50
24.28
-
Jun 4, 2026
24.50
24.50
24.50
24.50
24.28
-
Jun 3, 2026
24.50
24.50
24.50
24.50
24.28
-
Jun 2, 2026
24.50
24.50
24.50
24.50
24.28
-
Jun 1, 2026
24.44
24.50
24.44
24.50
24.28
5,300
May 29, 2026
25.35
25.35
25.35
25.35
25.12
-
May 28, 2026
25.35
25.35
25.35
25.35
25.12
-
May 27, 2026
25.35
25.35
25.35
25.35
25.12
-
May 26, 2026
25.35
25.35
25.35
25.35
25.12
-
May 22, 2026
25.35
25.35
25.35
25.35
25.12
-
May 21, 2026
25.35
25.35
25.35
25.35
25.12
-
May 20, 2026
25.35
25.35
25.35
25.35
25.12
-
May 19, 2026
25.35
25.35
25.35
25.35
25.12
-
May 18, 2026
25.35
25.35
25.35
25.35
25.12
-
May 15, 2026
25.35
25.35
25.35
25.35
25.12
-
May 14, 2026
25.35
25.35
25.35
25.35
25.12
-
May 13, 2026
25.35
25.35
25.35
25.35
25.12
22,300
May 12, 2026
25.35
25.35
25.35
25.35
25.12
-
May 11, 2026
25.35
25.35
25.35
25.35
25.12
-
May 8, 2026
25.35
25.35
25.35
25.35
25.12
-
May 7, 2026
25.35
25.35
25.35
25.35
25.12
-
May 6, 2026
25.35
25.35
25.35
25.35
25.12
-
May 5, 2026
25.35
25.35
25.35
25.35
25.12
-
May 4, 2026
25.35
25.35
25.35
25.35
25.12
-
May 1, 2026
25.35
25.35
25.35
25.35
25.12
-
Apr 30, 2026
25.35
25.35
25.35
25.35
25.12
-
Apr 29, 2026
25.35
25.35
25.35
25.35
25.12
5,200
Apr 28, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 27, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 24, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 23, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 22, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 21, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 20, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 17, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 16, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 15, 2026
24.33
24.33
24.33
24.33
24.11
-
Apr 14, 2026
24.33
24.33
24.33
24.33
24.11
700
Apr 13, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
24.17
24.25
24.17
24.25
24.03
600
Apr 10, 2026
23.59
23.59
23.59
23.59
23.26
-
Apr 9, 2026
23.59
23.59
23.59
23.59
23.26
-
Apr 8, 2026
23.59
23.59
23.59
23.59
23.26
-
Apr 7, 2026
23.59
23.59
23.59
23.59
23.26
3,200
Apr 6, 2026
24.15
24.15
24.15
24.15
23.81
-
Apr 2, 2026
24.15
24.15
24.15
24.15
23.81
-
Apr 1, 2026
24.15
24.15
24.15
24.15
23.81
-
Mar 31, 2026
24.13
24.15
24.13
24.15
23.81
1,100
Mar 30, 2026
25.17
25.17
25.17
25.17
24.82
-
Mar 27, 2026
25.17
25.17
25.17
25.17
24.82
-
Mar 26, 2026
25.17
25.17
25.17
25.17
24.82
-
Mar 25, 2026
25.17
25.17
25.17
25.17
24.82
-
Mar 24, 2026
25.17
25.17
25.17
25.17
24.82
700
Mar 23, 2026
24.36
24.36
24.36
24.36
24.02
-
Mar 20, 2026
24.36
24.36
24.36
24.36
24.02
1,100
Mar 19, 2026
26.44
26.44
26.44
26.44
26.07
-
Mar 18, 2026
26.44
26.44
26.44
26.44
26.07
-
Mar 17, 2026
26.44
26.44
26.44
26.44
26.07
6,100
Mar 16, 2026
25.66
25.66
25.66
25.66
25.30
-
Mar 13, 2026
25.66
25.66
25.66
25.66
25.30
-
Mar 12, 2026
25.35
25.66
25.35
25.66
25.30
3,900
Mar 11, 2026
25.66
25.66
25.66
25.66
25.30
-
Mar 10, 2026
25.66
25.66
25.66
25.66
25.30
-
Mar 9, 2026
25.66
25.66
25.66
25.66
25.30
400
Mar 6, 2026
26.15
26.15
26.15
26.15
25.79
1,300
Mar 5, 2026
26.85
26.85
26.85
26.85
26.48
-
Mar 4, 2026
26.85
26.85
26.85
26.85
26.48
-
Mar 3, 2026
26.85
26.85
26.85
26.85
26.48
6,500
Mar 2, 2026
27.65
27.65
27.65
27.65
27.27
-
Feb 27, 2026
27.65
27.65
27.65
27.65
27.27
3,000
Feb 26, 2026
28.32
28.32
28.32
28.32
27.93
-
Feb 25, 2026
28.32
28.32
28.32
28.32
27.93
-
Feb 24, 2026
28.32
28.32
28.32
28.32
27.93
4,300
Feb 23, 2026
28.54
28.54
28.54
28.54
28.14
-
Feb 20, 2026
28.54
28.54
28.54
28.54
28.14
2,400
Feb 19, 2026
28.41
28.41
28.41
28.41
28.01
-
Feb 18, 2026
28.41
28.41
28.41
28.41
28.01
-
Feb 17, 2026
28.41
28.41
28.41
28.41
28.01
-
Feb 13, 2026
28.41
28.41
28.41
28.41
28.01
-
Feb 12, 2026
28.41
28.41
28.41
28.41
28.01
-
Feb 11, 2026
28.41
28.41
28.41
28.41
28.01
-
Feb 10, 2026
28.41
28.41
28.41
28.41
28.01
-
Feb 9, 2026
28.41
28.41
28.41
28.41
28.01
-
Feb 6, 2026
28.41
28.41
28.41
28.41
28.01
6,400
Feb 5, 2026
28.26
28.26
28.14
28.14
27.75
6,900
Feb 4, 2026
28.92
28.92
28.92
28.92
28.52
7,000
Feb 3, 2026
27.57
27.57
27.57
27.57
27.19
4,500
Feb 2, 2026
27.98
27.98
27.98
27.98
27.59
-
Jan 30, 2026
27.98
27.98
27.98
27.98
27.59
-
Jan 29, 2026
27.98
27.98
27.98
27.98
27.59
-
Jan 28, 2026
27.98
27.98
27.98
27.98
27.59
-
Jan 27, 2026
27.98
27.98
27.98
27.98
27.59
-
Jan 26, 2026
28.00
28.00
27.98
27.98
27.59
1,800
Jan 23, 2026
28.04
28.04
28.04
28.04
27.65
-
Jan 22, 2026
28.04
28.04
28.04
28.04
27.65
-
Jan 21, 2026
27.49
28.14
27.49
28.04
27.65
3,500
Jan 20, 2026
28.25
28.25
28.25
28.25
27.86
5,500
Jan 16, 2026
27.55
27.55
27.55
27.55
27.17
-
Jan 15, 2026
27.35
27.55
27.32
27.55
27.17
1,100
Jan 14, 2026
26.86
26.86
26.86
26.86
26.49
-
Jan 13, 2026
26.86
26.86
26.86
26.86
26.49
-
Jan 12, 2026
26.86
26.86
26.86
26.86
26.49
7,700
Jan 9, 2026
25.16
25.16
25.16
25.16
24.81
200
Jan 8, 2026
24.98
24.98
24.98
24.98
24.63
-
Jan 7, 2026
24.98
24.98
24.98
24.98
24.63
-
Jan 6, 2026
24.96
24.98
24.94
24.98
24.63
1,200
Jan 5, 2026
23.25
23.25
23.25
23.25
22.93
-
Jan 2, 2026
23.25
23.25
23.25
23.25
22.93
-
Dec 31, 2025
23.25
23.25
23.25
23.25
22.93
-
Dec 30, 2025
23.25
23.25
23.25
23.25
22.93
-
Dec 29, 2025
23.25
23.25
23.25
23.25
22.93
-
Dec 26, 2025
23.25
23.25
23.25
23.25
22.93
500
Dec 24, 2025
23.26
23.26
23.26
23.26
22.94
-
Dec 23, 2025
23.26
23.26
23.26
23.26
22.94
-
Dec 22, 2025
23.26
23.26
23.26
23.26
22.94
-
Dec 19, 2025
23.26
23.26
23.26
23.26
22.94
-
Dec 18, 2025
23.26
23.26
23.26
23.26
22.94
-
Dec 17, 2025
23.26
23.26
23.26
23.26
22.94
-
Dec 16, 2025
23.26
23.26
23.26
23.26
22.94
-
Dec 15, 2025
23.26
23.26
23.26
23.26
22.94
-
Dec 12, 2025
23.22
23.26
23.22
23.26
22.94
300
Dec 11, 2025
24.08
24.08
24.08
24.08
23.74
-
Dec 10, 2025
24.08
24.08
24.08
24.08
23.74
-
Dec 9, 2025
24.08
24.08
24.08
24.08
23.74
-
Dec 8, 2025
23.50
24.08
23.50
24.08
23.74
400
Dec 5, 2025
22.69
22.69
22.69
22.69
22.37
-
Dec 4, 2025
22.69
22.69
22.69
22.69
22.37
-
Dec 3, 2025
22.69
22.69
22.69
22.69
22.37
-
Dec 2, 2025
22.69
22.69
22.69
22.69
22.37
-
Dec 1, 2025
22.69
22.69
22.69
22.69
22.37
-
Nov 28, 2025
22.69
22.69
22.69
22.69
22.37
-
Nov 26, 2025
22.69
22.69
22.69
22.69
22.37
-
Nov 25, 2025
22.69
22.69
22.69
22.69
22.37
-
Nov 24, 2025
22.69
22.69
22.69
22.69
22.37
-
Nov 21, 2025
22.69
22.69
22.69
22.69
22.37
-
Nov 20, 2025
22.69
22.69
22.69
22.69
22.37
-
Nov 19, 2025
22.69
22.69
22.69
22.69
22.37
-
Nov 18, 2025
22.69
22.69
22.69
22.69
22.37
4,900
Nov 17, 2025
24.70
24.70
24.70
24.70
24.36
-
Nov 14, 2025
24.70
24.70
24.70
24.70
24.36
-
Nov 13, 2025
24.70
24.70
24.70
24.70
24.36
-
Nov 12, 2025
24.70
24.70
24.70
24.70
24.36
-
Nov 11, 2025
24.70
24.70
24.70
24.70
24.36
-
Nov 10, 2025
24.70
24.70
24.70
24.70
24.36
10,200
Nov 7, 2025
24.28
24.28
24.28
24.28
23.94
-
Nov 6, 2025
24.28
24.28
24.28
24.28
23.94
-
Nov 5, 2025
24.30
24.32
24.28
24.28
23.94
1,100
Nov 4, 2025
25.06
25.06
25.06
25.06
24.71
-
Nov 3, 2025
24.51
25.06
24.51
25.06
24.71
500
