HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	71.52	71.52	71.22	71.36	71.36	0.38%	965
Jan 13, 2025	70.47	71.09	70.47	71.09	71.09	0.25%	857
Jan 10, 2025	70.87	71.19	70.83	70.91	70.91	-1.51%	2,402
Jan 8, 2025	71.76	72.00	71.70	72.00	72.00	-0.15%	3,129
Jan 7, 2025	73.14	73.14	72.10	72.10	72.10	-1.06%	1,406
Jan 6, 2025	73.44	73.46	72.87	72.87	72.87	0.27%	772
Jan 3, 2025	72.30	72.68	72.14	72.68	72.68	1.19%	6,233
Jan 2, 2025	71.82	71.82	71.82	71.82	71.82	-0.30%	258
Dec 31, 2024	72.09	72.09	72.04	72.04	72.04	-0.07%	510
Dec 30, 2024	72.40	72.40	72.09	72.09	72.09	-0.90%	2,203
Dec 27, 2024	72.80	72.80	72.75	72.75	72.75	-1.04%	533
Dec 26, 2024	73.32	73.51	73.32	73.51	73.51	0.15%	337
Dec 24, 2024	73.09	73.40	73.09	73.40	73.40	0.91%	459
Dec 23, 2024	72.20	72.74	72.20	72.74	72.74	0.61%	806
Dec 20, 2024	72.06	72.47	72.04	72.30	72.30	1.17%	699
Dec 19, 2024	71.93	71.93	71.46	71.46	71.46	-0.05%	835
Dec 18, 2024	73.83	73.92	71.50	71.50	71.50	-3.03%	3,389
Dec 17, 2024	73.69	73.74	73.69	73.74	73.74	-1.22%	369
Dec 16, 2024	74.74	74.81	74.65	74.65	74.02	0.03%	2,416
Dec 13, 2024	74.59	74.69	74.59	74.63	74.00	-0.22%	635
Dec 12, 2024	75.07	75.10	74.79	74.79	74.16	-0.39%	998
Dec 11, 2024	75.12	75.12	75.08	75.08	74.44	0.47%	622
Dec 10, 2024	74.79	75.25	74.73	74.73	74.10	-0.25%	977
Dec 9, 2024	75.06	75.06	74.92	74.92	74.28	-0.27%	513
Dec 6, 2024	75.06	75.13	75.05	75.13	74.49	-0.02%	453
Dec 5, 2024	75.16	75.29	75.14	75.14	74.50	0.07%	563
Dec 4, 2024	74.89	75.09	74.89	75.09	74.45	0.27%	705
Dec 3, 2024	74.82	74.88	74.79	74.88	74.25	-0.05%	1,459
Dec 2, 2024	74.88	74.92	74.88	74.92	74.29	-0.03%	180
Nov 29, 2024	75.00	75.00	74.94	74.94	74.30	0.50%	1,250
Nov 27, 2024	74.61	74.61	74.52	74.57	73.94	-0.12%	2,596
Nov 26, 2024	74.50	74.66	74.50	74.66	74.02	0.10%	1,938
Nov 25, 2024	74.85	74.85	74.54	74.59	73.95	0.61%	1,795
Nov 22, 2024	74.13	74.13	74.13	74.13	73.50	0.74%	135
Nov 21, 2024	73.59	73.59	73.59	73.59	72.96	0.71%	209
Nov 20, 2024	72.68	73.07	72.68	73.07	72.45	0.02%	493
Nov 19, 2024	73.07	73.07	73.06	73.06	72.43	0.20%	300
Nov 18, 2024	72.92	72.92	72.90	72.91	72.29	0.43%	2,412
Nov 15, 2024	72.60	72.60	72.60	72.60	71.98	-0.98%	55
Nov 14, 2024	73.32	73.32	73.32	73.32	72.69	-0.29%	60
Nov 13, 2024	73.53	73.53	73.53	73.53	72.90	0.02%	217
Nov 12, 2024	73.63	73.63	73.51	73.51	72.89	-0.20%	465
Nov 11, 2024	73.71	73.71	73.65	73.65	73.03	0.20%	1,754
Nov 8, 2024	73.69	73.69	73.51	73.51	72.88	0.16%	3,548
Nov 7, 2024	73.44	73.44	73.39	73.39	72.76	0.39%	1,960
Nov 6, 2024	73.14	73.14	73.10	73.10	72.48	2.50%	270
Nov 5, 2024	71.19	71.32	71.19	71.32	70.71	1.20%	25,763
Nov 4, 2024	70.61	70.72	70.47	70.47	69.87	-0.28%	71,149
Nov 1, 2024	70.66	70.67	70.66	70.67	70.07	-0.40%	214
Oct 31, 2024	71.63	71.63	70.96	70.96	70.35	-1.48%	1,658
Oct 30, 2024	72.00	72.03	72.00	72.02	71.41	0.01%	802
Oct 29, 2024	72.01	72.01	72.01	72.01	71.40	-0.03%	73
Oct 28, 2024	72.03	72.03	72.03	72.03	71.42	0.59%	42
Oct 25, 2024	71.61	71.61	71.61	71.61	71.01	-0.36%	8
Oct 24, 2024	71.75	71.87	71.75	71.87	71.26	0.16%	939
Oct 23, 2024	72.00	72.00	71.76	71.76	71.15	-1.01%	260
Oct 22, 2024	72.49	72.49	72.49	72.49	71.87	0.26%	135
Oct 21, 2024	72.30	72.30	72.30	72.30	71.69	-0.58%	123
Oct 18, 2024	72.72	72.72	72.72	72.72	72.11	0.40%	142
Oct 17, 2024	72.43	72.43	72.43	72.43	71.82	-0.14%	111
Oct 16, 2024	72.30	72.53	72.30	72.53	71.91	0.69%	484
Oct 15, 2024	72.03	72.04	72.03	72.04	71.42	-0.28%	416
Oct 14, 2024	72.16	72.33	72.16	72.24	71.63	0.73%	2,072
Oct 11, 2024	71.71	71.71	71.56	71.71	71.10	0.77%	559
Oct 10, 2024	71.18	71.22	71.06	71.16	70.56	-0.13%	345
Oct 9, 2024	70.93	71.26	70.93	71.26	70.65	0.57%	339
Oct 8, 2024	70.44	70.85	70.44	70.85	70.25	0.65%	757
Oct 7, 2024	70.65	70.65	70.39	70.39	69.79	-0.78%	740
Oct 4, 2024	70.84	70.94	70.84	70.94	70.34	0.90%	718
Oct 3, 2024	70.36	70.36	70.31	70.31	69.71	-0.21%	306
Oct 2, 2024	70.44	70.46	70.41	70.46	69.86	-0.04%	558
Oct 1, 2024	70.78	70.78	70.49	70.49	69.89	-1.07%	463
Sep 30, 2024	71.25	71.25	71.25	71.25	70.64	0.46%	213
Sep 27, 2024	70.92	70.92	70.92	70.92	70.32	0.08%	247
Sep 26, 2024	70.75	70.87	70.75	70.87	70.26	0.43%	224
Sep 25, 2024	70.56	70.56	70.56	70.56	69.96	-0.54%	18
Sep 24, 2024	70.98	71.02	70.94	70.94	70.34	0.26%	475
Sep 23, 2024	70.73	70.76	70.73	70.76	70.15	0.20%	402
Sep 20, 2024	70.61	70.61	70.61	70.61	70.01	-0.36%	273
Sep 19, 2024	71.02	71.02	70.87	70.87	70.26	1.31%	345
Sep 18, 2024	70.34	70.34	69.95	69.95	69.36	-0.02%	757
Sep 17, 2024	69.97	69.97	69.97	69.97	69.37	0.06%	442
Sep 16, 2024	69.66	69.93	69.66	69.93	69.33	0.51%	323
Sep 13, 2024	69.60	69.60	69.57	69.57	68.98	0.86%	376
Sep 12, 2024	68.98	68.98	68.98	68.98	68.39	0.62%	4
Sep 11, 2024	67.08	68.55	67.08	68.55	67.97	0.84%	389
Sep 10, 2024	67.98	67.98	67.98	67.98	67.40	0.12%	93
Sep 9, 2024	67.92	67.92	67.90	67.90	67.32	0.81%	416
Sep 6, 2024	67.35	67.35	67.35	67.35	66.78	-1.62%	155
Sep 5, 2024	68.73	68.73	68.46	68.46	67.88	-0.49%	1,356
Sep 4, 2024	69.01	69.01	68.79	68.79	68.21	-0.23%	413
Sep 3, 2024	69.44	69.44	68.95	68.95	68.37	-2.51%	335
Aug 30, 2024	70.73	70.73	70.73	70.73	69.69	0.92%	159
Aug 29, 2024	70.56	70.63	70.08	70.08	69.05	-0.21%	978
Aug 28, 2024	70.37	70.37	70.13	70.23	69.20	-0.23%	294
Aug 27, 2024	70.49	70.49	70.39	70.39	69.36	-0.13%	310
Aug 26, 2024	70.57	70.57	70.48	70.48	69.45	-0.25%	466
Aug 23, 2024	69.96	70.66	69.96	70.66	69.62	1.66%	1,294
Aug 22, 2024	69.66	69.66	69.50	69.50	68.48	-0.91%	545
Aug 21, 2024	70.19	70.19	70.14	70.14	69.11	0.47%	189