Skip to main content
AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
75.09
+0.20 (0.27%)
Dec 4, 2024, 2:56 PM EST - Market closed

HIDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202474.8975.0974.8975.0975.090.27%705
Dec 3, 202474.8274.8874.7974.8874.88-0.05%1,459
Dec 2, 202474.8874.9274.8874.9274.92-0.03%180
Nov 29, 202475.0075.0074.9474.9474.940.50%1,250
Nov 27, 202474.6174.6174.5274.5774.57-0.12%2,596
Nov 26, 202474.5074.6674.5074.6674.660.10%1,938
Nov 25, 202474.8574.8574.5474.5974.590.61%1,795
Nov 22, 202474.1374.1374.1374.1374.130.74%135
Nov 21, 202473.5973.5973.5973.5973.590.71%209
Nov 20, 202472.6873.0772.6873.0773.070.02%493
Nov 19, 202473.0773.0773.0673.0673.060.20%300
Nov 18, 202472.9272.9272.9072.9172.910.43%2,412
Nov 15, 202472.6072.6072.6072.6072.60-0.98%55
Nov 14, 202473.3273.3273.3273.3273.32-0.29%60
Nov 13, 202473.5373.5373.5373.5373.530.02%217
Nov 12, 202473.6373.6373.5173.5173.51-0.20%465
Nov 11, 202473.7173.7173.6573.6573.650.20%1,754
Nov 8, 202473.6973.6973.5173.5173.510.16%3,548
Nov 7, 202473.4473.4473.3973.3973.390.39%1,960
Nov 6, 202473.1473.1473.1073.1073.102.50%270
Nov 5, 202471.1971.3271.1971.3271.321.20%25,763
Nov 4, 202470.6170.7270.4770.4770.47-0.28%71,149
Nov 1, 202470.6670.6770.6670.6770.67-0.40%214
Oct 31, 202471.6371.6370.9670.9670.96-1.48%1,658
Oct 30, 202472.0072.0372.0072.0272.020.01%802
Oct 29, 202472.0172.0172.0172.0172.01-0.03%73
Oct 28, 202472.0372.0372.0372.0372.030.59%42
Oct 25, 202471.6171.6171.6171.6171.61-0.36%8
Oct 24, 202471.7571.8771.7571.8771.870.16%939
Oct 23, 202472.0072.0071.7671.7671.76-1.01%260
Oct 22, 202472.4972.4972.4972.4972.490.26%135
Oct 21, 202472.3072.3072.3072.3072.30-0.58%123
Oct 18, 202472.7272.7272.7272.7272.720.40%142
Oct 17, 202472.4372.4372.4372.4372.43-0.14%111
Oct 16, 202472.3072.5372.3072.5372.530.69%484
Oct 15, 202472.0372.0472.0372.0472.04-0.28%416
Oct 14, 202472.1672.3372.1672.2472.240.73%2,072
Oct 11, 202471.7171.7171.5671.7171.710.77%559
Oct 10, 202471.1871.2271.0671.1671.16-0.13%345
Oct 9, 202470.9371.2670.9371.2671.260.57%339
Oct 8, 202470.4470.8570.4470.8570.850.65%757
Oct 7, 202470.6570.6570.3970.3970.39-0.78%740
Oct 4, 202470.8470.9470.8470.9470.940.90%718
Oct 3, 202470.3670.3670.3170.3170.31-0.21%306
Oct 2, 202470.4470.4670.4170.4670.46-0.04%558
Oct 1, 202470.7870.7870.4970.4970.49-1.07%463
Sep 30, 202471.2571.2571.2571.2571.250.46%213
Sep 27, 202470.9270.9270.9270.9270.920.08%247
Sep 26, 202470.7570.8770.7570.8770.870.43%224
Sep 25, 202470.5670.5670.5670.5670.56-0.54%18
Sep 24, 202470.9871.0270.9470.9470.940.26%475
Sep 23, 202470.7370.7670.7370.7670.760.20%402
Sep 20, 202470.6170.6170.6170.6170.61-0.36%273
Sep 19, 202471.0271.0270.8770.8770.871.31%345
Sep 18, 202470.3470.3469.9569.9569.95-0.02%757
Sep 17, 202469.9769.9769.9769.9769.970.06%442
Sep 16, 202469.6669.9369.6669.9369.930.51%323
Sep 13, 202469.6069.6069.5769.5769.570.86%376
Sep 12, 202468.9868.9868.9868.9868.980.62%4
Sep 11, 202467.0868.5567.0868.5568.550.84%389
Sep 10, 202467.9867.9867.9867.9867.980.12%93
Sep 9, 202467.9267.9267.9067.9067.900.81%416
Sep 6, 202467.3567.3567.3567.3567.35-1.62%155
Sep 5, 202468.7368.7368.4668.4668.46-0.49%1,356
Sep 4, 202469.0169.0168.7968.7968.79-0.23%413
Sep 3, 202469.4469.4468.9568.9568.95-2.51%335
Aug 30, 202470.7370.7370.7370.7370.280.92%159
Aug 29, 202470.5670.6370.0870.0869.64-0.21%978
Aug 28, 202470.3770.3770.1370.2369.79-0.23%294
Aug 27, 202470.4970.4970.3970.3969.95-0.13%310
Aug 26, 202470.5770.5770.4870.4870.04-0.25%466
Aug 23, 202469.9670.6669.9670.6670.221.66%1,294
Aug 22, 202469.6669.6669.5069.5069.07-0.91%545
Aug 21, 202470.1970.1970.1470.1469.700.47%189
Aug 20, 202469.9569.9569.8269.8269.38-0.22%625
Aug 19, 202469.5769.9769.5769.9769.530.73%1,728
Aug 16, 202469.2869.4669.2869.4669.020.48%1,352
Aug 15, 202469.1369.1369.1369.1368.701.30%90
Aug 14, 202468.1168.2468.1168.2467.820.43%471
Aug 13, 202467.9567.9567.9567.9567.531.76%52
Aug 12, 202466.7866.7866.7866.7866.36-0.20%205
Aug 9, 202466.7566.9166.7566.9166.490.45%1,086
Aug 8, 202466.4466.6166.4366.6166.191.67%1,811
Aug 7, 202465.9565.9565.5265.5265.10-0.72%369
Aug 6, 202466.3966.3965.9965.9965.581.04%438
Aug 5, 202464.6265.3164.6265.3164.90-3.19%581
Aug 2, 202467.7667.8967.0567.4667.04-1.70%2,995
Aug 1, 202469.0069.0068.5968.6368.20-1.41%1,610
Jul 31, 202469.6169.6169.6169.6169.170.94%280
Jul 30, 202468.8068.9668.8068.9668.53-0.15%686
Jul 29, 202469.0769.2069.0669.0668.630.13%2,155
Jul 26, 202468.6569.1268.6568.9768.540.99%4,176
Jul 25, 202468.3068.3068.3068.3067.870.07%189
Jul 24, 202468.2568.2568.2568.2567.82-1.69%85
Jul 23, 202469.5869.6169.4269.4268.99-0.10%363
Jul 22, 202469.4969.4969.4969.4969.050.86%35
Jul 19, 202468.9068.9068.9068.9068.47-0.76%69
Jul 18, 202469.8069.8069.4369.4368.99-0.77%322
Jul 17, 202469.9269.9669.9269.9669.52-0.75%522
Jul 16, 202470.3070.4970.2270.4970.050.87%1,414