HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	92.34	92.43	92.24	92.43	91.75	-0.47%	24,983
Aug 28, 2026	93.37	93.37	92.80	92.86	92.18	-0.20%	47,699
Aug 27, 2026	92.44	93.15	92.44	93.05	92.37	0.52%	7,287
Aug 26, 2026	92.39	92.64	92.39	92.57	91.89	-0.09%	2,453
Aug 25, 2026	92.43	92.65	92.41	92.65	91.97	0.28%	3,105
Aug 24, 2026	92.50	92.50	92.38	92.38	91.71	-0.32%	1,303
Aug 21, 2026	92.79	92.80	92.67	92.68	92.00	0.41%	1,970
Aug 20, 2026	92.62	92.68	92.30	92.30	91.63	-0.61%	2,925
Aug 19, 2026	93.24	93.24	92.87	92.87	92.19	0.40%	2,017
Aug 18, 2026	92.45	92.63	92.45	92.50	91.82	-0.36%	5,850
Aug 17, 2026	93.24	93.24	92.84	92.84	92.15	-0.49%	1,772
Aug 14, 2026	93.49	93.53	93.24	93.29	92.61	-0.13%	9,538
Aug 13, 2026	92.99	93.42	92.99	93.42	92.73	0.96%	1,309
Aug 12, 2026	92.48	92.64	92.43	92.53	91.85	0.37%	6,670
Aug 11, 2026	92.53	92.53	92.14	92.19	91.51	-0.19%	4,985
Aug 10, 2026	93.17	93.17	92.35	92.36	91.68	-0.42%	2,873
Aug 7, 2026	92.35	92.75	92.35	92.75	92.07	0.90%	9,256
Aug 6, 2026	92.19	92.30	91.92	91.92	91.25	-0.22%	4,286
Aug 5, 2026	92.97	92.97	92.07	92.12	91.45	-0.32%	942
Aug 4, 2026	91.47	92.49	91.47	92.42	91.74	1.63%	2,223
Aug 3, 2026	90.76	91.00	90.75	90.94	90.27	1.09%	7,430
Jul 31, 2026	89.22	89.96	89.22	89.96	89.30	0.31%	2,690
Jul 30, 2026	89.04	89.75	88.88	89.68	89.02	1.10%	8,081
Jul 29, 2026	89.41	89.60	88.70	88.70	88.05	-1.34%	4,485
Jul 28, 2026	89.54	89.90	89.54	89.90	89.24	0.60%	4,187
Jul 27, 2026	89.24	89.37	89.24	89.37	88.72	0.07%	4,502
Jul 24, 2026	89.19	89.76	89.13	89.31	88.65	0.35%	24,353
Jul 23, 2026	89.25	89.25	88.90	89.00	88.34	-1.51%	2,826
Jul 22, 2026	90.53	90.53	90.36	90.36	89.70	0.06%	2,819
Jul 21, 2026	90.18	90.31	90.15	90.31	89.64	1.14%	3,449
Jul 20, 2026	89.51	89.69	89.29	89.29	88.63	-0.43%	2,706