AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
83.05
+0.57 (0.70%)
At close: Jan 27, 2026, 4:00 PM EST
83.05
0.00 (0.00%)
After-hours: Jan 27, 2026, 8:00 PM EST
HIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 82.95 | 83.15 | 82.95 | 83.05 | 83.05 | 0.70% | 1,747 |
| Jan 26, 2026 | 82.50 | 82.60 | 82.48 | 82.48 | 82.48 | 0.50% | 1,247 |
| Jan 23, 2026 | 82.15 | 82.15 | 81.97 | 82.06 | 82.06 | -0.06% | 1,696 |
| Jan 22, 2026 | 82.11 | 82.49 | 82.11 | 82.11 | 82.11 | 0.56% | 3,270 |
| Jan 21, 2026 | 81.53 | 81.69 | 81.16 | 81.66 | 81.66 | 1.16% | 2,269 |
| Jan 20, 2026 | 81.18 | 81.18 | 80.67 | 80.72 | 80.72 | -1.95% | 1,585 |
| Jan 16, 2026 | 82.32 | 82.44 | 82.15 | 82.33 | 82.33 | 0.16% | 5,241 |
| Jan 15, 2026 | 81.90 | 82.50 | 81.90 | 82.19 | 82.19 | 0.60% | 2,880 |
| Jan 14, 2026 | 81.58 | 81.70 | 81.58 | 81.70 | 81.70 | -0.30% | 4,607 |
| Jan 13, 2026 | 82.14 | 82.14 | 81.88 | 81.95 | 81.95 | -0.34% | 192,260 |
| Jan 12, 2026 | 82.30 | 82.30 | 82.23 | 82.23 | 82.23 | -0.07% | 334 |
| Jan 9, 2026 | 82.21 | 82.29 | 82.21 | 82.29 | 82.29 | 0.64% | 836 |
| Jan 8, 2026 | 81.70 | 81.76 | 81.70 | 81.76 | 81.76 | 0.20% | 14,271 |
| Jan 7, 2026 | 81.87 | 81.90 | 81.55 | 81.60 | 81.60 | -0.52% | 105,207 |
| Jan 6, 2026 | 81.78 | 82.03 | 81.78 | 82.03 | 82.03 | 0.77% | 73,084 |
| Jan 5, 2026 | 81.46 | 81.57 | 81.40 | 81.40 | 81.40 | 0.43% | 1,083 |
| Jan 2, 2026 | 81.44 | 81.44 | 80.86 | 81.05 | 81.05 | 0.48% | 552 |
| Dec 31, 2025 | 80.98 | 81.01 | 80.66 | 80.66 | 80.66 | -0.62% | 769 |
| Dec 30, 2025 | 81.15 | 81.24 | 81.08 | 81.17 | 81.17 | - | 20,599 |
| Dec 29, 2025 | 81.08 | 81.23 | 81.08 | 81.17 | 81.17 | -0.44% | 648 |
| Dec 26, 2025 | 81.46 | 81.56 | 81.46 | 81.53 | 81.53 | -0.01% | 1,623 |
| Dec 24, 2025 | 81.36 | 81.56 | 81.36 | 81.54 | 81.54 | 0.41% | 1,576 |
| Dec 23, 2025 | 81.25 | 81.25 | 81.21 | 81.21 | 81.21 | 0.29% | 602 |
| Dec 22, 2025 | 80.87 | 80.99 | 80.86 | 80.98 | 80.98 | 0.69% | 2,497 |
| Dec 19, 2025 | 80.38 | 80.49 | 80.38 | 80.43 | 80.43 | 0.11% | 633 |
| Dec 18, 2025 | 80.59 | 80.80 | 80.34 | 80.34 | 79.74 | 0.88% | 8,149 |
| Dec 17, 2025 | 80.29 | 80.29 | 79.64 | 79.64 | 79.04 | -0.97% | 2,874 |
| Dec 16, 2025 | 80.15 | 80.49 | 79.97 | 80.42 | 79.82 | -0.29% | 1,795 |
| Dec 15, 2025 | 80.63 | 80.72 | 80.63 | 80.66 | 80.06 | 0.04% | 1,010 |
| Dec 12, 2025 | 81.35 | 81.35 | 80.54 | 80.62 | 80.02 | -1.09% | 4,186 |
| Dec 11, 2025 | 81.31 | 81.51 | 81.31 | 81.51 | 80.90 | -0.09% | 1,241 |
| Dec 10, 2025 | 80.78 | 81.63 | 80.78 | 81.58 | 80.97 | 0.97% | 2,695 |
| Dec 9, 2025 | 81.01 | 81.01 | 80.80 | 80.80 | 80.20 | 0.22% | 5,421 |
| Dec 8, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.02 | -0.32% | 569 |
| Dec 5, 2025 | 80.97 | 80.97 | 80.87 | 80.88 | 80.28 | 0.33% | 1,330 |
| Dec 4, 2025 | 80.64 | 80.73 | 80.62 | 80.62 | 80.01 | -0.03% | 1,025 |
| Dec 3, 2025 | 80.57 | 80.77 | 80.57 | 80.64 | 80.04 | 0.25% | 5,138 |
| Dec 2, 2025 | 80.65 | 80.65 | 80.36 | 80.44 | 79.84 | 0.04% | 5,201 |
| Dec 1, 2025 | 80.67 | 80.67 | 80.40 | 80.40 | 79.80 | -0.41% | 993 |
| Nov 28, 2025 | 80.64 | 80.73 | 80.64 | 80.73 | 80.13 | 0.20% | 438 |
| Nov 26, 2025 | 80.73 | 80.76 | 80.56 | 80.57 | 79.97 | 0.89% | 5,325 |
| Nov 25, 2025 | 78.84 | 79.86 | 78.84 | 79.86 | 79.26 | 0.99% | 2,522 |
| Nov 24, 2025 | 78.86 | 79.08 | 78.86 | 79.08 | 78.48 | 1.71% | 843 |
| Nov 21, 2025 | 77.75 | 78.28 | 77.75 | 77.75 | 77.17 | 1.25% | 897 |
| Nov 20, 2025 | 79.11 | 79.11 | 76.73 | 76.79 | 76.22 | -1.36% | 2,268 |
| Nov 19, 2025 | 78.06 | 78.35 | 77.72 | 77.85 | 77.27 | 0.04% | 4,759 |
| Nov 18, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.23 | -0.33% | 422 |
| Nov 17, 2025 | 78.41 | 78.96 | 78.08 | 78.08 | 77.49 | -1.18% | 1,070 |
| Nov 14, 2025 | 79.30 | 79.31 | 79.01 | 79.01 | 78.42 | 0.01% | 5,895 |
| Nov 13, 2025 | 79.55 | 79.55 | 79.00 | 79.00 | 78.41 | -1.30% | 2,620 |