HDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.38	30.48	30.30	30.42	30.42	-0.29%	9,214,619
Oct 22, 2026	30.03	30.51	30.01	30.51	30.51	2.21%	11,717,067
Oct 21, 2026	29.82	29.92	29.78	29.85	29.85	-0.51%	3,109,432
Oct 20, 2026	30.01	30.16	29.94	30.11	30.00	0.97%	3,782,684
Oct 19, 2026	29.82	29.95	29.77	29.82	29.71	-0.73%	3,401,333
Oct 16, 2026	29.85	30.06	29.81	30.04	29.93	1.49%	4,526,913
Oct 15, 2026	29.96	29.99	29.58	29.60	29.50	0.17%	5,410,585
Oct 14, 2026	29.29	29.55	29.22	29.55	29.45	1.37%	3,411,936
Oct 13, 2026	29.28	29.28	28.97	29.15	29.05	0.28%	2,559,788
Oct 12, 2026	28.85	29.08	28.84	29.07	28.97	1.25%	2,417,007
Oct 9, 2026	28.63	28.79	28.61	28.71	28.61	-0.38%	1,833,823
Oct 8, 2026	28.43	28.85	28.39	28.82	28.72	1.91%	2,927,605
Oct 7, 2026	28.42	28.50	28.28	28.28	28.18	-0.28%	2,297,446
Oct 6, 2026	28.18	28.44	28.18	28.36	28.26	0.75%	2,607,626
Oct 5, 2026	28.02	28.18	27.78	28.15	28.05	0.39%	2,875,594
Oct 2, 2026	27.95	28.13	27.93	28.04	27.94	0.21%	2,103,880
Oct 1, 2026	27.90	28.01	27.82	27.98	27.88	0.07%	4,066,685
Sep 30, 2026	28.33	28.33	27.96	27.96	27.86	-0.78%	2,782,285
Sep 29, 2026	28.09	28.25	28.04	28.18	28.08	-0.46%	4,961,441
Sep 28, 2026	28.32	28.41	28.22	28.31	28.21	0.11%	3,703,512
Sep 25, 2026	28.24	28.33	28.18	28.28	28.18	-0.18%	2,286,962
Sep 24, 2026	28.54	28.64	28.32	28.33	28.23	-0.32%	6,009,138
Sep 23, 2026	28.58	28.66	28.38	28.42	28.32	-0.49%	3,511,509
Sep 22, 2026	28.56	28.66	28.47	28.56	28.46	0.25%	2,293,723
Sep 21, 2026	28.67	28.70	28.49	28.49	28.39	-0.87%	2,706,481
Sep 18, 2026	28.71	28.81	28.67	28.74	28.64	-0.45%	6,803,122
Sep 17, 2026	28.91	28.95	28.77	28.87	28.77	-0.07%	8,565,559
Sep 16, 2026	29.16	29.20	28.80	28.89	28.79	-1.18%	2,564,405
Sep 15, 2026	29.24	29.34	29.12	29.29	29.13	0.07%	2,496,477
Sep 14, 2026	29.45	29.54	29.24	29.27	29.11	0.52%	4,016,411
Sep 11, 2026	29.17	29.21	29.02	29.12	28.96	0.34%	1,986,238
Sep 10, 2026	29.20	29.23	28.97	29.02	28.86	-0.21%	2,193,208
Sep 9, 2026	29.21	29.22	29.01	29.08	28.92	-0.38%	3,996,109
Sep 8, 2026	29.30	29.36	29.16	29.19	29.03	-0.71%	4,259,554
Sep 4, 2026	29.47	29.56	29.39	29.40	29.24	-1.01%	5,578,298
Sep 3, 2026	29.82	29.88	29.60	29.70	29.54	-0.17%	4,533,993
Sep 2, 2026	29.66	29.80	29.57	29.75	29.59	0.47%	4,283,424
Sep 1, 2026	29.77	29.87	29.53	29.61	29.45	0.37%	3,636,345
Aug 31, 2026	29.48	29.56	29.36	29.50	29.34	0.20%	3,089,768
Aug 28, 2026	29.44	29.50	29.37	29.44	29.28	0.17%	2,697,872
Aug 27, 2026	29.47	29.54	29.36	29.39	29.23	-1.18%	2,269,955
Aug 26, 2026	29.73	29.90	29.73	29.74	29.58	-0.23%	3,674,232
Aug 25, 2026	29.79	29.89	29.68	29.81	29.65	-0.37%	2,271,935
Aug 24, 2026	29.82	29.99	29.81	29.92	29.76	0.37%	2,598,565
Aug 21, 2026	29.73	29.95	29.72	29.81	29.65	0.27%	7,576,711
Aug 20, 2026	29.84	30.01	29.71	29.73	29.57	-0.67%	4,117,473
Aug 19, 2026	29.73	30.13	29.69	29.93	29.77	1.61%	13,021,584
Aug 18, 2026	29.48	29.65	29.46	29.56	29.30	1.20%	2,580,166
Aug 17, 2026	29.23	29.32	29.18	29.21	28.95	-0.44%	2,946,377
Aug 14, 2026	29.24	29.40	29.22	29.34	29.08	0.27%	2,230,011