HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.37	78.49	78.24	78.49	78.49	0.22%	845
Apr 1, 2026	78.27	78.58	78.23	78.32	78.32	0.83%	2,217
Mar 31, 2026	76.63	77.67	76.63	77.67	77.67	2.77%	4,396
Mar 30, 2026	76.47	76.47	75.31	75.58	75.57	-0.21%	1,393
Mar 27, 2026	76.36	76.36	75.74	75.74	75.74	-1.48%	1,649
Mar 26, 2026	77.94	77.94	76.87	76.87	76.87	-1.48%	4,524
Mar 25, 2026	78.12	78.19	78.03	78.03	78.03	0.59%	3,552
Mar 24, 2026	77.24	78.06	77.24	77.57	77.57	-0.15%	6,808
Mar 23, 2026	78.21	78.29	77.68	77.68	77.68	1.27%	9,394
Mar 20, 2026	77.28	77.36	76.71	76.71	76.71	-2.42%	4,133
Mar 19, 2026	78.52	78.88	78.28	78.61	78.14	-0.35%	11,449
Mar 18, 2026	79.50	79.50	78.89	78.89	78.42	-1.24%	4,207
Mar 17, 2026	80.08	80.08	79.87	79.87	79.40	0.37%	3,160
Mar 16, 2026	79.63	79.77	79.58	79.58	79.11	0.80%	2,789
Mar 13, 2026	79.84	79.84	78.94	78.94	78.48	-0.66%	14,191
Mar 12, 2026	79.83	79.84	79.47	79.47	79.00	-1.44%	10,636
Mar 11, 2026	80.74	80.74	80.37	80.63	80.15	-	4,683
Mar 10, 2026	80.67	81.32	80.63	80.63	80.15	-0.03%	25,055
Mar 9, 2026	79.00	80.65	78.81	80.65	80.17	0.53%	7,115
Mar 6, 2026	79.83	80.54	79.83	80.22	79.75	-1.38%	32,990
Mar 5, 2026	81.48	81.49	80.77	81.35	80.87	-0.65%	15,179
Mar 4, 2026	81.50	82.05	81.45	81.88	81.40	0.58%	51,134
Mar 3, 2026	80.47	81.59	80.47	81.41	80.93	-1.18%	21,206
Mar 2, 2026	81.95	82.60	81.95	82.38	81.89	0.03%	29,645
Feb 27, 2026	82.06	82.40	82.06	82.36	81.87	-0.88%	9,151
Feb 26, 2026	83.54	83.54	82.70	83.09	82.60	-0.44%	68,655
Feb 25, 2026	83.20	83.46	83.09	83.46	82.97	0.57%	31,120
Feb 24, 2026	82.89	83.01	82.89	82.99	82.49	0.49%	1,683
Feb 23, 2026	83.48	83.48	82.42	82.58	82.09	-0.89%	2,495
Feb 20, 2026	82.89	83.32	82.89	83.32	82.83	0.76%	1,000
Feb 19, 2026	82.65	82.69	82.65	82.69	82.20	-0.50%	565
Feb 18, 2026	83.22	83.22	82.92	83.11	82.62	0.56%	844
Feb 17, 2026	82.39	82.69	82.39	82.65	82.16	0.07%	1,131
Feb 13, 2026	83.12	83.12	82.53	82.59	82.10	-0.03%	1,661
Feb 12, 2026	84.25	84.25	82.62	82.62	82.13	-1.73%	816
Feb 11, 2026	84.04	84.13	84.02	84.07	83.57	0.15%	3,264
Feb 10, 2026	84.13	84.13	83.94	83.94	83.45	-0.05%	2,721
Feb 9, 2026	83.59	84.12	83.59	83.99	83.49	0.29%	4,465
Feb 6, 2026	83.44	83.74	83.39	83.74	83.25	2.01%	2,393
Feb 5, 2026	82.38	82.40	81.94	82.09	81.60	-1.04%	1,900
Feb 4, 2026	83.03	83.17	82.55	82.95	82.46	0.34%	5,216
Feb 3, 2026	83.29	83.29	82.18	82.67	82.18	-0.38%	2,314
Feb 2, 2026	82.37	83.11	82.37	82.99	82.50	0.48%	1,146
Jan 30, 2026	82.64	82.64	82.56	82.59	82.10	-0.21%	1,298
Jan 29, 2026	82.33	82.76	82.29	82.76	82.27	-0.28%	3,913
Jan 28, 2026	83.18	83.18	82.90	82.99	82.50	-0.07%	78,743
Jan 27, 2026	82.95	83.15	82.95	83.05	82.56	0.70%	1,747
Jan 26, 2026	82.50	82.60	82.48	82.48	81.99	0.50%	1,247
Jan 23, 2026	82.15	82.15	81.97	82.06	81.58	-0.06%	1,696
Jan 22, 2026	82.11	82.49	82.11	82.11	81.63	0.56%	3,270