Skip to main content
AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
73.51
-1.04 (-1.40%)
At close: Feb 21, 2025, 10:46 AM
74.32
+0.81 (1.10%)
After-hours: Feb 21, 2025, 10:46 AM EST

HIDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202574.4374.4373.5173.5173.51-1.40%1,432
Feb 20, 202574.5474.5674.5474.5674.56-0.20%241
Feb 19, 202574.5674.7974.5674.7174.710.21%773
Feb 18, 202574.5574.5574.5574.5574.550.43%264
Feb 14, 202574.1774.2474.1774.2474.240.19%269
Feb 13, 202573.6274.1073.6274.1074.101.29%3,794
Feb 12, 202573.0373.2173.0373.1573.15-0.31%106,376
Feb 11, 202573.1273.3873.1273.3873.380.02%607
Feb 10, 202573.1873.3873.1873.3673.360.34%982
Feb 7, 202573.7973.7973.1173.1173.11-0.99%1,582
Feb 6, 202573.7573.8473.7573.8473.840.51%386
Feb 5, 202573.0273.4773.0273.4773.470.48%526
Feb 4, 202572.8473.1472.8473.1273.120.65%2,185
Feb 3, 202571.9972.8971.9972.6572.65-1.03%1,130
Jan 31, 202574.1974.2273.2673.4073.40-0.44%4,086
Jan 30, 202573.9273.9273.4173.7373.73-0.03%2,422
Jan 29, 202573.8473.8473.7573.7573.75-0.58%541
Jan 28, 202573.6574.1973.6574.1974.190.82%639
Jan 27, 202573.7173.7173.2373.5873.58-0.98%2,616
Jan 24, 202574.4074.5274.3174.3174.31-0.03%2,419
Jan 23, 202573.9874.3373.9874.3374.330.45%1,028
Jan 22, 202574.0574.1973.9974.0074.000.18%1,244
Jan 21, 202573.7973.8773.7973.8773.870.74%417
Jan 17, 202573.2673.4873.2673.3373.330.99%645
Jan 16, 202572.6472.6472.5772.6172.61-0.14%2,581
Jan 15, 202572.6872.7172.6872.7172.711.89%863
Jan 14, 202571.5271.5271.2271.3671.360.38%965
Jan 13, 202570.4771.0970.4771.0971.090.25%857
Jan 10, 202570.8771.1970.8370.9170.91-1.51%2,402
Jan 8, 202571.7672.0071.7072.0072.00-0.15%3,129
Jan 7, 202573.1473.1472.1072.1072.10-1.06%1,406
Jan 6, 202573.4473.4672.8772.8772.870.27%772
Jan 3, 202572.3072.6872.1472.6872.681.19%6,233
Jan 2, 202571.8271.8271.8271.8271.82-0.30%258
Dec 31, 202472.0972.0972.0472.0472.04-0.07%510
Dec 30, 202472.4072.4072.0972.0972.09-0.90%2,203
Dec 27, 202472.8072.8072.7572.7572.75-1.04%533
Dec 26, 202473.3273.5173.3273.5173.510.15%337
Dec 24, 202473.0973.4073.0973.4073.400.91%459
Dec 23, 202472.2072.7472.2072.7472.740.61%806
Dec 20, 202472.0672.4772.0472.3072.301.17%699
Dec 19, 202471.9371.9371.4671.4671.46-0.05%835
Dec 18, 202473.8373.9271.5071.5071.50-3.03%3,389
Dec 17, 202473.6973.7473.6973.7473.74-1.22%369
Dec 16, 202474.7474.8174.6574.6574.020.03%2,416
Dec 13, 202474.5974.6974.5974.6374.00-0.22%635
Dec 12, 202475.0775.1074.7974.7974.16-0.39%998
Dec 11, 202475.1275.1275.0875.0874.440.47%622
Dec 10, 202474.7975.2574.7374.7374.10-0.25%977
Dec 9, 202475.0675.0674.9274.9274.28-0.27%513
Dec 6, 202475.0675.1375.0575.1374.49-0.02%453
Dec 5, 202475.1675.2975.1475.1474.500.07%563
Dec 4, 202474.8975.0974.8975.0974.450.27%705
Dec 3, 202474.8274.8874.7974.8874.25-0.05%1,459
Dec 2, 202474.8874.9274.8874.9274.29-0.03%180
Nov 29, 202475.0075.0074.9474.9474.300.50%1,250
Nov 27, 202474.6174.6174.5274.5773.94-0.12%2,596
Nov 26, 202474.5074.6674.5074.6674.020.10%1,938
Nov 25, 202474.8574.8574.5474.5973.950.61%1,795
Nov 22, 202474.1374.1374.1374.1373.500.74%135
Nov 21, 202473.5973.5973.5973.5972.960.71%209
Nov 20, 202472.6873.0772.6873.0772.450.02%493
Nov 19, 202473.0773.0773.0673.0672.430.20%300
Nov 18, 202472.9272.9272.9072.9172.290.43%2,412
Nov 15, 202472.6072.6072.6072.6071.98-0.98%55
Nov 14, 202473.3273.3273.3273.3272.69-0.29%60
Nov 13, 202473.5373.5373.5373.5372.900.02%217
Nov 12, 202473.6373.6373.5173.5172.89-0.20%465
Nov 11, 202473.7173.7173.6573.6573.030.20%1,754
Nov 8, 202473.6973.6973.5173.5172.880.16%3,548
Nov 7, 202473.4473.4473.3973.3972.760.39%1,960
Nov 6, 202473.1473.1473.1073.1072.482.50%270
Nov 5, 202471.1971.3271.1971.3270.711.20%25,763
Nov 4, 202470.6170.7270.4770.4769.87-0.28%71,149
Nov 1, 202470.6670.6770.6670.6770.07-0.40%214
Oct 31, 202471.6371.6370.9670.9670.35-1.48%1,658
Oct 30, 202472.0072.0372.0072.0271.410.01%802
Oct 29, 202472.0172.0172.0172.0171.40-0.03%73
Oct 28, 202472.0372.0372.0372.0371.420.59%42
Oct 25, 202471.6171.6171.6171.6171.01-0.36%8
Oct 24, 202471.7571.8771.7571.8771.260.16%939
Oct 23, 202472.0072.0071.7671.7671.15-1.01%260
Oct 22, 202472.4972.4972.4972.4971.870.26%135
Oct 21, 202472.3072.3072.3072.3071.69-0.58%123
Oct 18, 202472.7272.7272.7272.7272.110.40%142
Oct 17, 202472.4372.4372.4372.4371.82-0.14%111
Oct 16, 202472.3072.5372.3072.5371.910.69%484
Oct 15, 202472.0372.0472.0372.0471.42-0.28%416
Oct 14, 202472.1672.3372.1672.2471.630.73%2,072
Oct 11, 202471.7171.7171.5671.7171.100.77%559
Oct 10, 202471.1871.2271.0671.1670.56-0.13%345
Oct 9, 202470.9371.2670.9371.2670.650.57%339
Oct 8, 202470.4470.8570.4470.8570.250.65%757
Oct 7, 202470.6570.6570.3970.3969.79-0.78%740
Oct 4, 202470.8470.9470.8470.9470.340.90%718
Oct 3, 202470.3670.3670.3170.3169.71-0.21%306
Oct 2, 202470.4470.4670.4170.4669.86-0.04%558
Oct 1, 202470.7870.7870.4970.4969.89-1.07%463
Sep 30, 202471.2571.2571.2571.2570.640.46%213
Sep 27, 202470.9270.9270.9270.9270.320.08%247