HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	72.49	72.49	71.92	71.99	71.99	-0.27%	2,101
Jun 10, 2025	71.60	72.18	71.60	72.18	72.18	0.69%	127
Jun 9, 2025	71.86	71.86	71.68	71.68	71.68	0.21%	271
Jun 6, 2025	71.33	71.53	71.30	71.53	71.53	1.24%	953
Jun 5, 2025	70.89	71.22	70.65	70.65	70.65	-0.36%	1,556
Jun 4, 2025	70.99	70.99	70.90	70.91	70.91	-0.23%	700
Jun 3, 2025	71.14	71.14	71.07	71.07	71.07	0.73%	267
Jun 2, 2025	70.15	70.55	70.15	70.55	70.55	-0.02%	981
May 30, 2025	70.46	70.57	70.46	70.57	70.57	-	793
May 29, 2025	70.57	70.57	70.57	70.57	70.57	0.50%	154
May 28, 2025	70.49	70.49	70.20	70.22	70.22	-0.57%	2,613
May 27, 2025	70.61	70.62	70.61	70.62	70.62	1.95%	375
May 23, 2025	68.84	69.27	68.84	69.27	69.27	-0.51%	727
May 22, 2025	69.73	69.73	69.63	69.63	69.63	-0.01%	1,045
May 21, 2025	70.43	70.43	69.64	69.64	69.64	-1.87%	1,737
May 20, 2025	71.22	71.22	70.96	70.96	70.96	-0.50%	221
May 19, 2025	70.99	71.32	70.99	71.32	71.32	0.01%	1,371
May 16, 2025	71.29	71.31	71.29	71.31	71.31	0.69%	513
May 15, 2025	70.82	70.82	70.82	70.82	70.82	0.66%	209
May 14, 2025	70.28	70.36	70.28	70.36	70.36	-0.11%	3,902
May 13, 2025	70.40	70.43	70.37	70.43	70.43	0.51%	17,448
May 12, 2025	70.25	70.25	69.90	70.08	70.08	3.03%	2,780
May 9, 2025	68.02	68.02	68.02	68.02	68.02	-0.01%	149
May 8, 2025	68.02	68.02	68.02	68.02	68.02	0.82%	230
May 7, 2025	67.47	67.47	67.47	67.47	67.47	0.19%	355
May 6, 2025	67.34	67.34	67.34	67.34	67.34	-0.63%	53
May 5, 2025	67.88	68.10	67.76	67.76	67.76	-0.80%	205,906
May 2, 2025	67.82	68.39	67.82	68.31	68.31	1.27%	3,027
May 1, 2025	67.62	67.71	67.46	67.46	67.46	0.64%	299
Apr 30, 2025	65.75	67.03	65.75	67.03	67.03	-0.17%	614
Apr 29, 2025	66.86	67.14	66.86	67.14	67.14	0.38%	111
Apr 28, 2025	66.41	66.89	66.41	66.89	66.89	0.34%	490
Apr 25, 2025	66.26	66.67	66.25	66.67	66.67	0.33%	1,001
Apr 24, 2025	65.56	66.45	65.56	66.45	66.45	1.85%	2,139
Apr 23, 2025	66.24	66.45	65.25	65.25	65.25	1.44%	3,030
Apr 22, 2025	63.72	64.32	63.72	64.32	64.32	2.44%	451
Apr 21, 2025	63.33	63.33	62.66	62.79	62.79	-2.04%	777
Apr 17, 2025	64.45	64.45	64.10	64.10	64.10	0.22%	280
Apr 16, 2025	64.66	64.66	63.62	63.96	63.96	-2.00%	868
Apr 15, 2025	65.60	65.60	65.19	65.26	65.26	-0.11%	3,205
Apr 14, 2025	64.97	65.51	64.97	65.33	65.33	1.09%	543
Apr 11, 2025	63.38	64.63	63.38	64.63	64.63	1.73%	483
Apr 10, 2025	65.19	65.19	63.43	63.53	63.53	-3.70%	1,624
Apr 9, 2025	59.92	66.01	59.92	65.97	65.97	9.06%	1,980
Apr 8, 2025	64.08	64.08	59.88	60.49	60.49	-2.32%	1,199
Apr 7, 2025	60.07	69.89	60.07	61.93	61.93	-1.11%	125,251
Apr 4, 2025	64.31	64.31	62.62	62.62	62.62	-5.48%	2,020
Apr 3, 2025	67.72	67.72	66.25	66.25	66.25	-5.40%	1,865
Apr 2, 2025	69.41	70.03	69.41	70.03	70.03	0.89%	56,691
Apr 1, 2025	69.25	69.42	69.25	69.42	69.42	0.12%	287