HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	1,681
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
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