TSX:HDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	22.17	22.18	22.06	22.12	-	-0.23%	77,605
Apr 30, 2026	21.99	22.17	21.93	22.17	22.17	0.59%	212,713
Apr 29, 2026	22.14	22.14	21.95	22.04	21.86	-0.27%	268,384
Apr 28, 2026	22.16	22.21	22.03	22.10	21.91	-0.67%	376,971
Apr 27, 2026	22.20	22.28	22.14	22.25	22.06	-0.45%	318,678
Apr 24, 2026	22.16	22.35	22.16	22.35	22.16	0.95%	156,451
Apr 23, 2026	22.10	22.19	21.96	22.14	21.95	0.27%	141,912
Apr 22, 2026	22.04	22.14	22.02	22.08	21.89	0.59%	88,151
Apr 21, 2026	22.20	22.21	21.93	21.95	21.77	-0.99%	227,092
Apr 20, 2026	22.25	22.27	22.13	22.17	21.98	-0.58%	221,997
Apr 17, 2026	22.21	22.34	22.08	22.30	22.11	0.72%	224,690
Apr 16, 2026	22.18	22.25	22.10	22.14	21.95	0.05%	137,137
Apr 15, 2026	22.18	22.18	22.09	22.13	21.94	-0.05%	216,814
Apr 14, 2026	22.03	22.14	21.94	22.14	21.95	0.87%	249,545
Apr 13, 2026	21.80	22.01	21.79	21.95	21.77	0.23%	221,115
Apr 10, 2026	21.79	21.91	21.75	21.90	21.72	0.74%	116,039
Apr 9, 2026	21.76	21.82	21.69	21.74	21.56	-0.05%	140,302
Apr 8, 2026	21.80	21.80	21.61	21.75	21.57	1.45%	187,095
Apr 7, 2026	21.39	21.44	21.25	21.44	21.26	0.28%	188,983
Apr 6, 2026	21.32	21.40	21.28	21.38	21.20	0.33%	123,855
Apr 2, 2026	21.00	21.32	20.90	21.31	21.13	0.38%	278,812
Apr 1, 2026	21.19	21.34	21.15	21.23	21.05	0.66%	209,506
Mar 31, 2026	20.75	21.09	20.75	21.09	20.91	1.91%	161,309
Mar 30, 2026	20.96	21.03	20.57	20.70	20.34	-0.46%	489,320
Mar 27, 2026	20.80	20.91	20.65	20.79	20.43	0.14%	362,353
Mar 26, 2026	20.93	21.12	20.75	20.76	20.40	-1.66%	175,256
Mar 25, 2026	21.07	21.15	20.98	21.11	20.75	1.49%	184,957
Mar 24, 2026	20.55	20.91	20.50	20.80	20.44	0.70%	183,999
Mar 23, 2026	20.35	20.77	20.35	20.66	20.30	1.85%	311,684
Mar 20, 2026	20.64	20.64	20.17	20.28	19.93	-1.74%	294,205
Mar 19, 2026	20.59	20.68	20.44	20.64	20.29	-1.34%	268,349
Mar 18, 2026	21.18	21.18	20.89	20.92	20.56	-1.65%	308,680
Mar 17, 2026	21.33	21.42	21.25	21.27	20.90	0.52%	166,132
Mar 16, 2026	20.91	21.19	20.90	21.16	20.80	1.20%	214,590
Mar 13, 2026	21.11	21.20	20.86	20.91	20.55	-0.76%	237,991
Mar 12, 2026	21.27	21.27	21.06	21.07	20.71	-0.85%	102,553
Mar 11, 2026	21.26	21.33	21.15	21.25	20.89	-0.33%	125,772
Mar 10, 2026	21.31	21.48	21.25	21.32	20.95	0.38%	121,626
Mar 9, 2026	20.90	21.24	20.67	21.24	20.88	0.19%	332,862
Mar 6, 2026	21.38	21.39	21.10	21.20	20.84	-1.76%	273,387
Mar 5, 2026	21.67	21.67	21.38	21.58	21.21	-1.42%	330,648
Mar 4, 2026	21.85	21.89	21.62	21.89	21.51	0.97%	192,849
Mar 3, 2026	21.95	21.95	21.33	21.68	21.31	-2.43%	461,743
Mar 2, 2026	21.99	22.22	21.86	22.22	21.84	0.50%	271,562
Feb 27, 2026	22.22	22.22	21.98	22.11	21.73	-1.12%	365,602
Feb 26, 2026	22.17	22.36	22.06	22.36	21.80	0.45%	313,072
Feb 25, 2026	22.07	22.26	21.98	22.26	21.70	1.27%	249,711
Feb 24, 2026	21.89	21.98	21.73	21.98	21.43	0.50%	212,518
Feb 23, 2026	21.94	22.05	21.75	21.87	21.32	-0.05%	257,560
Feb 20, 2026	21.74	21.88	21.65	21.88	21.33	0.83%	322,036