HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	80.74	80.74	80.37	80.63	80.62	-	4,683
Mar 10, 2026	80.67	81.32	80.63	80.63	80.63	-0.03%	25,055
Mar 9, 2026	79.00	80.65	78.81	80.65	80.65	0.53%	7,115
Mar 6, 2026	79.83	80.54	79.83	80.22	80.22	-1.38%	32,990
Mar 5, 2026	81.48	81.49	80.77	81.35	81.35	-0.65%	15,179
Mar 4, 2026	81.50	82.05	81.45	81.88	81.88	0.58%	51,134
Mar 3, 2026	80.47	81.59	80.47	81.41	81.41	-1.18%	21,206
Mar 2, 2026	81.95	82.60	81.95	82.38	82.38	0.03%	29,645
Feb 27, 2026	82.06	82.40	82.06	82.36	82.36	-0.88%	9,151
Feb 26, 2026	83.54	83.54	82.70	83.09	83.09	-0.44%	68,655
Feb 25, 2026	83.20	83.46	83.09	83.46	83.46	0.57%	31,120
Feb 24, 2026	82.89	83.01	82.89	82.99	82.99	0.49%	1,683
Feb 23, 2026	83.48	83.48	82.42	82.58	82.58	-0.89%	2,495
Feb 20, 2026	82.89	83.32	82.89	83.32	83.32	0.76%	1,000
Feb 19, 2026	82.65	82.69	82.65	82.69	82.69	-0.50%	565
Feb 18, 2026	83.22	83.22	82.92	83.11	83.11	0.56%	844
Feb 17, 2026	82.39	82.69	82.39	82.65	82.64	0.07%	1,131
Feb 13, 2026	83.12	83.12	82.53	82.59	82.59	-0.03%	1,661
Feb 12, 2026	84.25	84.25	82.62	82.62	82.61	-1.73%	816
Feb 11, 2026	84.04	84.13	84.02	84.07	84.07	0.15%	3,264
Feb 10, 2026	84.13	84.13	83.94	83.94	83.94	-0.05%	2,721
Feb 9, 2026	83.59	84.12	83.59	83.99	83.98	0.29%	4,465
Feb 6, 2026	83.44	83.74	83.39	83.74	83.74	2.01%	2,393
Feb 5, 2026	82.38	82.40	81.94	82.09	82.09	-1.04%	1,900
Feb 4, 2026	83.03	83.17	82.55	82.95	82.95	0.34%	5,216
Feb 3, 2026	83.29	83.29	82.18	82.67	82.67	-0.38%	2,314
Feb 2, 2026	82.37	83.11	82.37	82.99	82.99	0.48%	1,146
Jan 30, 2026	82.64	82.64	82.56	82.59	82.59	-0.21%	1,298
Jan 29, 2026	82.33	82.76	82.29	82.76	82.76	-0.28%	3,913
Jan 28, 2026	83.18	83.18	82.90	82.99	82.99	-0.07%	78,739
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