TSX:HDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	23.02	23.23	22.97	23.16	23.16	0.56%	275,900
May 20, 2026	22.78	23.05	22.78	23.03	23.03	1.50%	149,237
May 19, 2026	22.77	22.83	22.58	22.69	22.69	0.09%	218,842
May 15, 2026	22.83	22.83	22.61	22.67	22.67	-1.39%	214,570
May 14, 2026	22.91	23.05	22.85	22.99	22.99	0.61%	175,734
May 13, 2026	22.99	22.99	22.81	22.85	22.85	-0.48%	135,731
May 12, 2026	22.90	22.96	22.71	22.96	22.96	0.17%	210,723
May 11, 2026	22.75	22.94	22.73	22.92	22.92	1.01%	215,535
May 8, 2026	22.61	22.71	22.54	22.69	22.69	1.45%	161,254
May 7, 2026	22.70	22.70	22.31	22.37	22.37	-0.69%	205,854
May 6, 2026	22.34	22.54	22.34	22.52	22.52	1.53%	223,797
May 5, 2026	22.06	22.22	22.06	22.18	22.18	0.86%	173,534
May 4, 2026	22.14	22.16	21.95	21.99	21.99	-0.59%	211,291
May 1, 2026	22.17	22.18	22.06	22.12	22.12	-0.23%	197,721
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