HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	88.91	88.97	88.91	88.97	88.97	-0.79%	1,358
Nov 9, 2026	89.18	89.94	89.18	89.68	89.68	1.99%	2,009
Nov 6, 2026	88.35	88.50	87.93	87.93	87.93	-0.43%	5,343
Nov 5, 2026	90.94	90.94	88.18	88.30	88.30	-3.67%	24,369
Nov 4, 2026	91.49	92.00	91.49	91.67	91.67	2.26%	6,183
Nov 3, 2026	89.64	89.83	89.64	89.64	89.64	-0.02%	4,719
Nov 2, 2026	90.33	90.33	89.66	89.66	89.66	0.12%	2,371
Oct 30, 2026	90.62	90.62	89.26	89.55	89.55	-1.33%	1,395
Oct 29, 2026	90.57	90.76	90.57	90.76	90.76	0.51%	4,148
Oct 28, 2026	90.65	90.65	89.94	90.30	90.30	0.04%	3,402
Oct 27, 2026	89.55	90.31	89.55	90.26	90.26	0.53%	7,905
Oct 26, 2026	89.73	89.81	89.72	89.79	89.79	0.49%	1,985
Oct 23, 2026	89.68	89.68	89.36	89.36	89.36	-0.49%	2,560
Oct 22, 2026	89.22	89.79	89.22	89.79	89.79	-0.16%	1,360
Oct 21, 2026	89.39	89.94	89.39	89.94	89.94	0.44%	1,931
Oct 20, 2026	89.42	89.54	89.42	89.54	89.54	0.72%	1,384
Oct 19, 2026	89.31	89.31	88.90	88.90	88.90	-	1,682
Oct 16, 2026	89.75	89.75	88.72	88.90	88.90	-0.84%	3,405
Oct 15, 2026	89.52	89.69	89.48	89.65	89.65	0.75%	818
Oct 14, 2026	89.48	89.48	88.83	88.99	88.99	-0.91%	5,133
Oct 13, 2026	89.75	89.81	89.64	89.81	89.80	-0.12%	2,025
Oct 12, 2026	89.91	90.00	89.89	89.91	89.91	-0.15%	2,721
Oct 9, 2026	90.01	90.17	90.01	90.05	90.05	0.13%	711
Oct 8, 2026	89.90	89.93	89.62	89.93	89.93	-0.12%	5,546
Oct 7, 2026	89.75	90.06	89.64	90.05	90.05	-0.15%	40,282
Oct 6, 2026	90.36	90.46	90.16	90.18	90.18	0.58%	32,078
Oct 5, 2026	89.58	89.93	89.48	89.66	89.66	0.23%	25,779
Oct 2, 2026	89.44	89.61	89.44	89.46	89.46	0.61%	930
Oct 1, 2026	88.96	89.08	88.53	88.91	88.91	-	5,969
Sep 30, 2026	89.54	89.54	88.91	88.91	88.91	-0.32%	1,818
Sep 29, 2026	89.16	89.25	89.07	89.20	89.20	-0.22%	5,922
Sep 28, 2026	89.69	89.82	89.39	89.39	89.39	-0.79%	4,547
Sep 25, 2026	89.74	90.11	89.74	90.11	90.11	0.59%	2,229
Sep 24, 2026	89.46	89.64	89.15	89.58	89.58	-0.36%	4,404
Sep 23, 2026	90.24	90.28	89.91	89.91	89.91	-1.15%	2,786
Sep 22, 2026	90.65	91.02	90.65	90.96	90.96	-0.06%	2,617
Sep 21, 2026	90.60	91.08	90.58	91.01	91.01	0.90%	1,757
Sep 18, 2026	90.19	90.20	89.82	90.20	90.20	0.04%	3,617
Sep 17, 2026	90.87	90.89	90.83	90.83	90.16	1.02%	791
Sep 16, 2026	90.84	90.84	89.91	89.91	89.25	-0.81%	863
Sep 15, 2026	90.64	90.64	90.60	90.64	89.98	-0.49%	1,978
Sep 14, 2026	91.18	91.29	90.94	91.09	90.42	-0.67%	9,219
Sep 11, 2026	92.05	92.05	91.68	91.71	91.04	0.71%	8,158
Sep 10, 2026	91.00	91.33	91.00	91.06	90.39	-0.66%	12,816
Sep 9, 2026	92.02	92.02	91.67	91.67	91.00	-0.73%	2,214
Sep 8, 2026	92.73	92.74	92.34	92.34	91.66	-0.90%	3,756
Sep 4, 2026	93.30	93.30	93.10	93.18	92.49	-0.11%	4,568
Sep 3, 2026	93.15	93.32	93.15	93.28	92.60	0.82%	3,132
Sep 2, 2026	92.05	92.52	92.05	92.52	91.84	0.81%	44,109
Sep 1, 2026	91.94	92.36	91.69	91.78	91.10	-0.70%	6,081