HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	93.37	93.37	92.80	92.86	92.86	-0.20%	47,697
Aug 27, 2026	92.44	93.15	92.44	93.05	93.05	0.52%	7,287
Aug 26, 2026	92.39	92.64	92.39	92.57	92.57	-0.09%	2,251
Aug 25, 2026	92.43	92.65	92.41	92.65	92.65	0.28%	3,102
Aug 24, 2026	92.50	92.50	92.38	92.38	92.38	-0.32%	1,292
Aug 21, 2026	92.79	92.80	92.67	92.68	92.68	0.41%	1,970
Aug 20, 2026	92.62	92.68	92.30	92.30	92.30	-0.61%	2,925
Aug 19, 2026	93.24	93.24	92.87	92.87	92.87	0.40%	2,016
Aug 18, 2026	92.45	92.63	92.45	92.50	92.50	-0.36%	5,848
Aug 17, 2026	93.24	93.24	92.84	92.84	92.84	-0.49%	1,772
Aug 14, 2026	93.49	93.53	93.24	93.29	93.29	-0.13%	9,538
Aug 13, 2026	92.99	93.42	92.99	93.42	93.42	0.96%	1,307
Aug 12, 2026	92.48	92.64	92.43	92.53	92.53	0.37%	6,669
Aug 11, 2026	92.53	92.53	92.14	92.19	92.19	-0.19%	4,985
Aug 10, 2026	93.17	93.17	92.35	92.36	92.36	-0.42%	2,873
Aug 7, 2026	92.35	92.75	92.35	92.75	92.75	0.90%	9,256
Aug 6, 2026	92.19	92.30	91.92	91.92	91.92	-0.22%	4,285
Aug 5, 2026	92.97	92.97	92.07	92.12	92.12	-0.32%	942
Aug 4, 2026	91.47	92.49	91.47	92.42	92.42	1.63%	2,222
Aug 3, 2026	90.76	91.00	90.75	90.94	90.94	1.09%	7,429
Jul 31, 2026	89.22	89.96	89.22	89.96	89.96	0.31%	2,688
Jul 30, 2026	89.04	89.75	88.88	89.68	89.68	1.10%	8,081
Jul 29, 2026	89.41	89.60	88.70	88.70	88.70	-1.34%	4,484
Jul 28, 2026	89.54	89.90	89.54	89.90	89.90	0.60%	4,187
Jul 27, 2026	89.24	89.37	89.24	89.37	89.37	0.07%	4,502
Jul 24, 2026	89.19	89.76	89.13	89.31	89.31	0.35%	24,352
Jul 23, 2026	89.25	89.25	88.90	89.00	89.00	-1.51%	2,826
Jul 22, 2026	90.53	90.53	90.36	90.36	90.36	0.06%	2,818
Jul 21, 2026	90.18	90.31	90.15	90.31	90.31	1.14%	3,448
Jul 20, 2026	89.51	89.69	89.29	89.29	89.29	-0.43%	2,706
Jul 17, 2026	89.48	89.88	89.48	89.67	89.67	-0.57%	6,407
Jul 16, 2026	90.40	90.51	89.99	90.19	90.19	-	6,802
Jul 15, 2026	90.00	90.19	89.85	90.19	90.19	0.73%	12,358
Jul 14, 2026	89.17	89.53	89.10	89.53	89.53	0.65%	14,642
Jul 13, 2026	89.26	89.32	88.82	88.96	88.96	-0.44%	6,247
Jul 10, 2026	88.79	89.35	88.79	89.35	89.35	0.71%	1,883
Jul 9, 2026	88.61	88.96	88.61	88.72	88.72	0.73%	1,524
Jul 8, 2026	87.89	88.08	87.89	88.08	88.08	-0.21%	3,135
Jul 7, 2026	88.44	88.48	88.15	88.27	88.27	-0.06%	23,280
Jul 6, 2026	88.24	88.52	88.19	88.33	88.33	0.31%	7,136
Jul 2, 2026	88.53	88.53	87.55	88.05	88.05	-0.17%	42,161
Jul 1, 2026	87.68	88.52	87.68	88.20	88.20	-0.43%	1,005
Jun 30, 2026	88.46	88.59	88.46	88.59	88.59	0.48%	1,088
Jun 29, 2026	87.81	88.16	87.08	88.16	88.16	0.99%	2,742
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