HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	79.31	79.31	78.76	78.76	78.76	-1.05%	1,137
Nov 3, 2025	79.55	79.69	79.55	79.59	79.59	0.10%	1,290
Oct 31, 2025	79.68	79.69	79.28	79.51	79.51	0.33%	2,436
Oct 30, 2025	79.85	79.85	79.25	79.25	79.25	-1.07%	1,882
Oct 29, 2025	80.58	80.58	80.06	80.11	80.11	-0.46%	6,774
Oct 28, 2025	80.36	80.60	80.19	80.47	80.47	0.45%	3,003
Oct 27, 2025	79.95	80.11	79.90	80.11	80.11	1.16%	874
Oct 24, 2025	79.44	79.44	79.20	79.20	79.20	0.81%	810
Oct 23, 2025	78.67	78.74	78.56	78.56	78.56	0.18%	1,323
Oct 22, 2025	78.68	78.68	78.26	78.42	78.42	-0.50%	8,320
Oct 21, 2025	78.66	78.95	78.66	78.82	78.82	-	2,137
Oct 20, 2025	78.82	78.85	78.73	78.82	78.82	0.97%	1,489
Oct 17, 2025	77.72	78.06	77.72	78.06	78.06	0.65%	1,144
Oct 16, 2025	78.29	78.29	77.33	77.56	77.56	-0.67%	3,415
Oct 15, 2025	78.63	78.67	78.08	78.08	78.08	0.18%	2,154
Oct 14, 2025	77.49	77.94	77.49	77.94	77.94	0.02%	915
Oct 13, 2025	77.21	77.92	77.21	77.92	77.92	1.66%	3,251
Oct 10, 2025	78.76	78.93	76.65	76.65	76.65	-2.67%	1,598
Oct 9, 2025	79.02	79.02	78.64	78.75	78.75	-0.43%	1,402
Oct 8, 2025	79.07	79.09	78.97	79.09	79.09	0.29%	3,021
Oct 7, 2025	78.82	78.92	78.78	78.86	78.86	-0.45%	3,450
Oct 6, 2025	79.29	79.36	79.21	79.22	79.22	-0.09%	3,822
Oct 3, 2025	79.57	79.57	79.29	79.29	79.29	0.28%	928
Oct 2, 2025	79.25	79.25	78.85	79.07	79.07	-0.23%	11,028
Oct 1, 2025	79.01	79.25	79.01	79.25	79.25	0.39%	1,223
Sep 30, 2025	78.37	78.94	78.37	78.94	78.94	0.46%	2,522
Sep 29, 2025	78.62	78.63	78.47	78.58	78.58	0.01%	2,118
Sep 26, 2025	78.28	78.60	78.28	78.58	78.58	0.65%	8,511
Sep 25, 2025	78.31	78.31	78.05	78.07	78.07	-0.56%	2,006
Sep 24, 2025	79.00	79.00	78.51	78.51	78.51	-0.33%	2,655
Sep 23, 2025	79.22	79.23	78.74	78.77	78.77	-0.35%	3,723
Sep 22, 2025	78.64	79.05	78.64	79.05	79.05	0.16%	2,395
Sep 19, 2025	78.81	78.93	78.81	78.93	78.93	-0.37%	675
Sep 18, 2025	79.16	79.33	79.16	79.22	78.76	0.53%	1,642
Sep 17, 2025	79.00	79.01	78.80	78.80	78.35	-0.14%	4,584
Sep 16, 2025	78.91	78.91	78.91	78.91	78.46	-0.32%	2,035
Sep 15, 2025	79.31	79.31	79.12	79.17	78.71	0.16%	4,095
Sep 12, 2025	79.05	79.13	78.93	79.04	78.59	0.06%	1,949
Sep 11, 2025	78.83	79.00	78.79	79.00	78.55	0.88%	1,336
Sep 10, 2025	78.35	78.38	78.10	78.30	77.86	0.20%	6,283
Sep 9, 2025	77.98	78.14	77.98	78.14	77.70	0.27%	875
Sep 8, 2025	78.06	78.06	77.81	77.94	77.49	-0.04%	2,901
Sep 5, 2025	77.93	77.98	77.74	77.97	77.52	-0.39%	5,917
Sep 4, 2025	77.82	78.28	77.82	78.27	77.82	0.91%	129,463
Sep 3, 2025	77.64	77.64	77.39	77.56	77.12	0.35%	1,496
Sep 2, 2025	76.99	77.29	76.72	77.29	76.85	-0.75%	159,444
Aug 29, 2025	77.99	77.99	77.84	77.88	77.44	-0.36%	1,684
Aug 28, 2025	77.85	78.18	77.85	78.16	77.72	0.05%	7,863
Aug 27, 2025	77.72	78.12	77.72	78.12	77.68	0.52%	3,892
Aug 26, 2025	77.54	77.72	77.45	77.72	77.28	0.19%	1,331