HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	88.29	88.30	87.59	87.72	87.72	-1.76%	55,229
Jun 4, 2026	89.36	89.37	89.29	89.29	89.29	0.36%	108,213
Jun 3, 2026	89.27	89.28	88.97	88.97	88.97	-0.95%	6,157
Jun 2, 2026	89.64	89.90	89.60	89.82	89.82	0.11%	186,006
Jun 1, 2026	89.71	89.86	89.62	89.73	89.72	0.04%	1,713
May 29, 2026	89.78	89.80	89.68	89.69	89.69	0.07%	2,483
May 28, 2026	89.63	89.66	89.22	89.63	89.63	0.62%	3,304
May 27, 2026	89.21	89.21	89.08	89.08	89.08	0.29%	6,770
May 26, 2026	88.91	88.91	88.74	88.83	88.83	0.51%	7,306
May 22, 2026	88.36	88.52	88.36	88.38	88.38	0.64%	14,032
May 21, 2026	87.29	87.81	87.29	87.81	87.81	0.34%	12,495
May 20, 2026	86.75	87.52	86.75	87.52	87.52	1.03%	2,369
May 19, 2026	87.02	87.02	86.63	86.63	86.63	-0.31%	2,681
May 18, 2026	86.96	87.12	86.87	86.89	86.89	-0.04%	6,592
May 15, 2026	86.87	87.32	86.87	86.92	86.92	-1.23%	7,087
May 14, 2026	88.10	88.10	88.00	88.00	88.00	0.61%	805
May 13, 2026	86.91	87.60	86.91	87.47	87.47	0.47%	3,964
May 12, 2026	86.81	87.06	86.53	87.06	87.06	-0.08%	4,874
May 11, 2026	87.43	87.43	87.12	87.12	87.12	-0.23%	2,411
May 8, 2026	87.35	87.35	87.02	87.33	87.32	0.82%	1,007
May 7, 2026	87.45	87.45	86.62	86.62	86.62	-0.43%	15,243
May 6, 2026	86.18	86.99	86.18	86.99	86.99	1.50%	2,434
May 5, 2026	85.32	85.87	85.32	85.70	85.70	0.99%	3,189
May 4, 2026	84.85	84.90	84.84	84.86	84.86	-0.76%	2,599
May 1, 2026	85.78	85.78	85.51	85.51	85.51	0.21%	646
Apr 30, 2026	84.46	85.34	84.46	85.34	85.34	1.41%	1,138
Apr 29, 2026	84.05	84.15	84.05	84.15	84.15	-0.58%	1,074
Apr 28, 2026	84.90	84.90	84.39	84.64	84.64	-0.55%	4,339
Apr 27, 2026	84.93	85.12	84.93	85.11	85.11	0.30%	1,328
Apr 24, 2026	84.32	84.90	84.32	84.86	84.86	0.58%	3,512
Apr 23, 2026	84.83	84.83	84.20	84.37	84.37	-0.41%	2,431
Apr 22, 2026	84.52	84.72	84.52	84.72	84.72	0.73%	20,588
Apr 21, 2026	84.89	85.04	84.10	84.10	84.10	-0.91%	12,610
Apr 20, 2026	84.77	84.88	84.75	84.88	84.87	-0.19%	11,018
Apr 17, 2026	84.71	85.29	84.71	85.04	85.04	1.53%	6,159
Apr 16, 2026	83.65	83.76	83.65	83.76	83.76	0.23%	1,493
Apr 15, 2026	83.42	83.56	83.42	83.56	83.56	0.84%	2,308
Apr 14, 2026	82.44	82.87	82.44	82.87	82.87	1.27%	1,935
Apr 13, 2026	80.89	81.83	80.89	81.83	81.83	0.57%	7,291
Apr 10, 2026	81.76	81.76	81.36	81.36	81.36	-0.12%	184,446
Apr 9, 2026	80.64	81.49	80.64	81.46	81.46	0.92%	1,122
Apr 8, 2026	80.62	80.72	80.51	80.72	80.72	2.57%	1,046
Apr 7, 2026	78.17	78.70	78.17	78.70	78.69	-0.10%	2,917
Apr 6, 2026	78.26	78.79	78.26	78.77	78.77	0.36%	5,845
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