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