HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	86.60	87.57	86.60	87.30	87.30	0.40%	5,153
Jun 25, 2026	86.75	87.00	86.75	86.96	86.95	0.34%	7,399
Jun 24, 2026	87.21	87.36	86.47	86.66	86.66	-0.18%	3,691
Jun 23, 2026	86.92	87.09	86.77	86.82	86.82	-1.03%	10,447
Jun 22, 2026	88.78	88.78	87.70	87.72	87.72	-0.62%	7,246
Jun 18, 2026	88.66	88.81	88.66	88.81	88.27	1.29%	698
Jun 17, 2026	89.27	89.27	87.69	87.69	87.15	-1.58%	6,255
Jun 16, 2026	89.66	89.66	89.08	89.10	88.55	-0.57%	2,103
Jun 15, 2026	89.92	90.00	89.61	89.61	89.06	0.91%	4,334
Jun 12, 2026	88.66	88.88	88.66	88.81	88.26	0.53%	4,650
Jun 11, 2026	86.83	88.34	86.83	88.34	87.80	1.66%	60,590
Jun 10, 2026	87.42	87.56	86.90	86.90	86.37	-1.02%	5,974
Jun 9, 2026	87.56	87.79	86.98	87.79	87.25	-0.11%	3,196
Jun 8, 2026	88.32	88.32	87.89	87.89	87.35	0.19%	3,134
Jun 5, 2026	88.29	88.30	87.59	87.72	87.18	-1.76%	55,229
Jun 4, 2026	89.36	89.37	89.29	89.29	88.74	0.36%	108,213
Jun 3, 2026	89.27	89.28	88.97	88.97	88.42	-0.95%	6,157
Jun 2, 2026	89.64	89.90	89.60	89.82	89.27	0.11%	186,006
Jun 1, 2026	89.71	89.86	89.62	89.73	89.17	0.04%	1,713
May 29, 2026	89.78	89.80	89.68	89.69	89.14	0.07%	2,483
May 28, 2026	89.63	89.66	89.22	89.63	89.08	0.62%	3,304
May 27, 2026	89.21	89.21	89.08	89.08	88.54	0.29%	6,770
May 26, 2026	88.91	88.91	88.74	88.83	88.28	0.51%	7,306
May 22, 2026	88.36	88.52	88.36	88.38	87.84	0.64%	14,032
May 21, 2026	87.29	87.81	87.29	87.81	87.28	0.34%	12,495
May 20, 2026	86.75	87.52	86.75	87.52	86.98	1.03%	2,369
May 19, 2026	87.02	87.02	86.63	86.63	86.10	-0.31%	2,681
May 18, 2026	86.96	87.12	86.87	86.89	86.36	-0.04%	6,592
May 15, 2026	86.87	87.32	86.87	86.92	86.39	-1.23%	7,087
May 14, 2026	88.10	88.10	88.00	88.00	87.46	0.61%	805
May 13, 2026	86.91	87.60	86.91	87.47	86.93	0.47%	3,964
May 12, 2026	86.81	87.06	86.53	87.06	86.52	-0.08%	4,874
May 11, 2026	87.43	87.43	87.12	87.12	86.59	-0.23%	2,411
May 8, 2026	87.35	87.35	87.02	87.33	86.79	0.82%	1,007
May 7, 2026	87.45	87.45	86.62	86.62	86.08	-0.43%	15,243
May 6, 2026	86.18	86.99	86.18	86.99	86.45	1.50%	2,434
May 5, 2026	85.32	85.87	85.32	85.70	85.18	0.99%	3,189
May 4, 2026	84.85	84.90	84.84	84.86	84.34	-0.76%	2,599
May 1, 2026	85.78	85.78	85.51	85.51	84.99	0.21%	646
Apr 30, 2026	84.46	85.34	84.46	85.34	84.81	1.41%	1,138
Apr 29, 2026	84.05	84.15	84.05	84.15	83.63	-0.58%	1,074
Apr 28, 2026	84.90	84.90	84.39	84.64	84.12	-0.55%	4,339
Apr 27, 2026	84.93	85.12	84.93	85.11	84.59	0.30%	1,328
Apr 24, 2026	84.32	84.90	84.32	84.86	84.34	0.58%	3,512
Apr 23, 2026	84.83	84.83	84.20	84.37	83.85	-0.41%	2,431
Apr 22, 2026	84.52	84.72	84.52	84.72	84.20	0.73%	20,588
Apr 21, 2026	84.89	85.04	84.10	84.10	83.59	-0.91%	12,610
Apr 20, 2026	84.77	84.88	84.75	84.88	84.35	-0.19%	11,018
Apr 17, 2026	84.71	85.29	84.71	85.04	84.52	1.53%	6,159
Apr 16, 2026	83.65	83.76	83.65	83.76	83.24	0.23%	1,493