Skip to main content
logo
AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
80.66
-0.51 (-0.62%)
At close: Dec 31, 2025, 4:00 PM EST
80.66
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST

HIDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202580.9881.0180.6680.6680.66-0.62%769
Dec 30, 202581.1581.2481.0881.1781.17-20,599
Dec 29, 202581.0881.2381.0881.1781.17-0.44%648
Dec 26, 202581.4681.5681.4681.5381.53-0.01%1,623
Dec 24, 202581.3681.5681.3681.5481.540.41%1,576
Dec 23, 202581.2581.2581.2181.2181.210.29%602
Dec 22, 202580.8780.9980.8680.9880.980.69%2,497
Dec 19, 202580.3880.4980.3880.4380.430.11%633
Dec 18, 202580.5980.8080.3480.3479.740.88%8,149
Dec 17, 202580.2980.2979.6479.6479.04-0.97%2,874
Dec 16, 202580.1580.4979.9780.4279.82-0.29%1,795
Dec 15, 202580.6380.7280.6380.6680.060.04%1,010
Dec 12, 202581.3581.3580.5480.6280.02-1.09%4,186
Dec 11, 202581.3181.5181.3181.5180.90-0.09%1,241
Dec 10, 202580.7881.6380.7881.5880.970.97%2,695
Dec 9, 202581.0181.0180.8080.8080.200.22%5,421
Dec 8, 202580.6280.6280.6280.6280.02-0.32%569
Dec 5, 202580.9780.9780.8780.8880.280.33%1,330
Dec 4, 202580.6480.7380.6280.6280.01-0.03%1,025
Dec 3, 202580.5780.7780.5780.6480.040.25%5,138
Dec 2, 202580.6580.6580.3680.4479.840.04%5,201
Dec 1, 202580.6780.6780.4080.4079.80-0.41%993
Nov 28, 202580.6480.7380.6480.7380.130.20%438
Nov 26, 202580.7380.7680.5680.5779.970.89%5,325
Nov 25, 202578.8479.8678.8479.8679.260.99%2,522
Nov 24, 202578.8679.0878.8679.0878.481.71%843
Nov 21, 202577.7578.2877.7577.7577.171.25%897
Nov 20, 202579.1179.1176.7376.7976.22-1.36%2,268
Nov 19, 202578.0678.3577.7277.8577.270.04%4,759
Nov 18, 202577.8277.8277.8277.8277.23-0.33%422
Nov 17, 202578.4178.9678.0878.0877.49-1.18%1,070
Nov 14, 202579.3079.3179.0179.0178.420.01%5,895
Nov 13, 202579.5579.5579.0079.0078.41-1.30%2,620
Nov 12, 202580.1280.1580.0480.0479.440.11%5,891
Nov 11, 202579.9180.0279.9179.9679.360.49%1,433
Nov 10, 202579.0079.5779.0079.5778.971.27%1,536
Nov 7, 202578.5778.5778.5778.5777.980.13%639
Nov 6, 202578.5378.7778.4778.4777.88-0.86%1,265
Nov 5, 202579.2379.4579.1579.1578.560.50%814
Nov 4, 202579.3179.3178.7678.7678.17-1.05%1,137
Nov 3, 202579.5579.6979.5579.5979.000.10%1,290
Oct 31, 202579.6879.6979.2879.5178.920.33%2,436
Oct 30, 202579.8579.8579.2579.2578.66-1.07%1,882
Oct 29, 202580.5880.5880.0680.1179.51-0.46%6,774
Oct 28, 202580.3680.6080.1980.4779.870.45%3,003
Oct 27, 202579.9580.1179.9080.1179.511.16%874
Oct 24, 202579.4479.4479.2079.2078.600.81%810
Oct 23, 202578.6778.7478.5678.5677.970.18%1,323
Oct 22, 202578.6878.6878.2678.4277.84-0.50%8,320
Oct 21, 202578.6678.9578.6678.8278.23-2,137