HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	81.48	81.49	80.77	81.35	81.35	-0.65%	15,179
Mar 4, 2026	81.50	82.05	81.45	81.88	81.88	0.58%	51,134
Mar 3, 2026	80.47	81.59	80.47	81.41	81.41	-1.18%	21,206
Mar 2, 2026	81.95	82.60	81.95	82.38	82.38	0.03%	29,645
Feb 27, 2026	82.06	82.40	82.06	82.36	82.36	-0.88%	9,151
Feb 26, 2026	83.54	83.54	82.70	83.09	83.09	-0.44%	68,655
Feb 25, 2026	83.20	83.46	83.09	83.46	83.46	0.57%	31,120
Feb 24, 2026	82.89	83.01	82.89	82.99	82.99	0.49%	1,683
Feb 23, 2026	83.48	83.48	82.42	82.58	82.58	-0.89%	2,495
Feb 20, 2026	82.89	83.32	82.89	83.32	83.32	0.76%	1,000
Feb 19, 2026	82.65	82.69	82.65	82.69	82.69	-0.50%	565
Feb 18, 2026	83.22	83.22	82.92	83.11	83.11	0.56%	844
Feb 17, 2026	82.39	82.69	82.39	82.65	82.64	0.07%	1,131
Feb 13, 2026	83.12	83.12	82.53	82.59	82.59	-0.03%	1,661
Feb 12, 2026	84.25	84.25	82.62	82.62	82.61	-1.73%	816
Feb 11, 2026	84.04	84.13	84.02	84.07	84.07	0.15%	3,264
Feb 10, 2026	84.13	84.13	83.94	83.94	83.94	-0.05%	2,721
Feb 9, 2026	83.59	84.12	83.59	83.99	83.98	0.29%	4,465
Feb 6, 2026	83.44	83.74	83.39	83.74	83.74	2.01%	2,393
Feb 5, 2026	82.38	82.40	81.94	82.09	82.09	-1.04%	1,900
Feb 4, 2026	83.03	83.17	82.55	82.95	82.95	0.34%	5,216
Feb 3, 2026	83.29	83.29	82.18	82.67	82.67	-0.38%	2,314
Feb 2, 2026	82.37	83.11	82.37	82.99	82.99	0.48%	1,146
Jan 30, 2026	82.64	82.64	82.56	82.59	82.59	-0.21%	1,298
Jan 29, 2026	82.33	82.76	82.29	82.76	82.76	-0.28%	3,913
Jan 28, 2026	83.18	83.18	82.90	82.99	82.99	-0.07%	78,739
Jan 27, 2026	82.95	83.15	82.95	83.05	83.05	0.70%	1,747
Jan 26, 2026	82.50	82.60	82.48	82.48	82.48	0.50%	1,247
Jan 23, 2026	82.15	82.15	81.97	82.06	82.06	-0.06%	1,696
Jan 22, 2026	82.11	82.49	82.11	82.11	82.11	0.56%	3,270
Jan 21, 2026	81.53	81.69	81.16	81.66	81.66	1.16%	2,269
Jan 20, 2026	81.18	81.18	80.67	80.72	80.72	-1.95%	1,585
Jan 16, 2026	82.32	82.44	82.15	82.33	82.33	0.16%	5,241
Jan 15, 2026	81.90	82.50	81.90	82.19	82.19	0.60%	2,880
Jan 14, 2026	81.58	81.70	81.58	81.70	81.70	-0.30%	4,607
Jan 13, 2026	82.14	82.14	81.88	81.95	81.95	-0.34%	192,260
Jan 12, 2026	82.30	82.30	82.23	82.23	82.23	-0.07%	334
Jan 9, 2026	82.21	82.29	82.21	82.29	82.29	0.64%	836
Jan 8, 2026	81.70	81.76	81.70	81.76	81.76	0.20%	14,271
Jan 7, 2026	81.87	81.90	81.55	81.60	81.60	-0.52%	105,207
Jan 6, 2026	81.78	82.03	81.78	82.03	82.03	0.77%	73,084
Jan 5, 2026	81.46	81.57	81.40	81.40	81.40	0.43%	1,083
Jan 2, 2026	81.44	81.44	80.86	81.05	81.05	0.48%	552
Dec 31, 2025	80.98	81.01	80.66	80.66	80.66	-0.62%	769
Dec 30, 2025	81.15	81.24	81.08	81.17	81.17	-	20,599
Dec 29, 2025	81.08	81.23	81.08	81.17	81.17	-0.44%	648
Dec 26, 2025	81.46	81.56	81.46	81.53	81.53	-0.01%	1,623
Dec 24, 2025	81.36	81.56	81.36	81.54	81.54	0.41%	1,576
Dec 23, 2025	81.25	81.25	81.21	81.21	81.21	0.29%	602
Dec 22, 2025	80.87	80.99	80.86	80.98	80.98	0.69%	2,497
Dec 19, 2025	80.38	80.49	80.38	80.43	80.43	0.11%	633
Dec 18, 2025	80.59	80.80	80.34	80.34	79.74	0.88%	8,149
Dec 17, 2025	80.29	80.29	79.64	79.64	79.04	-0.97%	2,874
Dec 16, 2025	80.15	80.49	79.97	80.42	79.82	-0.29%	1,795
Dec 15, 2025	80.63	80.72	80.63	80.66	80.06	0.04%	1,010
Dec 12, 2025	81.35	81.35	80.54	80.62	80.02	-1.09%	4,186
Dec 11, 2025	81.31	81.51	81.31	81.51	80.90	-0.09%	1,241
Dec 10, 2025	80.78	81.63	80.78	81.58	80.97	0.97%	2,695
Dec 9, 2025	81.01	81.01	80.80	80.80	80.20	0.22%	5,421
Dec 8, 2025	80.62	80.62	80.62	80.62	80.02	-0.32%	569
Dec 5, 2025	80.97	80.97	80.87	80.88	80.28	0.33%	1,330
Dec 4, 2025	80.64	80.73	80.62	80.62	80.01	-0.03%	1,025
Dec 3, 2025	80.57	80.77	80.57	80.64	80.04	0.25%	5,138
Dec 2, 2025	80.65	80.65	80.36	80.44	79.84	0.04%	5,201
Dec 1, 2025	80.67	80.67	80.40	80.40	79.80	-0.41%	993
Nov 28, 2025	80.64	80.73	80.64	80.73	80.13	0.20%	438
Nov 26, 2025	80.73	80.76	80.56	80.57	79.97	0.89%	5,325
Nov 25, 2025	78.84	79.86	78.84	79.86	79.26	0.99%	2,522
Nov 24, 2025	78.86	79.08	78.86	79.08	78.48	1.71%	843
Nov 21, 2025	77.75	78.28	77.75	77.75	77.17	1.25%	897
Nov 20, 2025	79.11	79.11	76.73	76.79	76.22	-1.36%	2,268
Nov 19, 2025	78.06	78.35	77.72	77.85	77.27	0.04%	4,759
Nov 18, 2025	77.82	77.82	77.82	77.82	77.23	-0.33%	422
Nov 17, 2025	78.41	78.96	78.08	78.08	77.49	-1.18%	1,070
Nov 14, 2025	79.30	79.31	79.01	79.01	78.42	0.01%	5,895
Nov 13, 2025	79.55	79.55	79.00	79.00	78.41	-1.30%	2,620
Nov 12, 2025	80.12	80.15	80.04	80.04	79.44	0.11%	5,891
Nov 11, 2025	79.91	80.02	79.91	79.96	79.36	0.49%	1,433
Nov 10, 2025	79.00	79.57	79.00	79.57	78.97	1.27%	1,536
Nov 7, 2025	78.57	78.57	78.57	78.57	77.98	0.13%	639
Nov 6, 2025	78.53	78.77	78.47	78.47	77.88	-0.86%	1,265
Nov 5, 2025	79.23	79.45	79.15	79.15	78.56	0.50%	814
Nov 4, 2025	79.31	79.31	78.76	78.76	78.17	-1.05%	1,137
Nov 3, 2025	79.55	79.69	79.55	79.59	79.00	0.10%	1,290
Oct 31, 2025	79.68	79.69	79.28	79.51	78.92	0.33%	2,436
Oct 30, 2025	79.85	79.85	79.25	79.25	78.66	-1.07%	1,882
Oct 29, 2025	80.58	80.58	80.06	80.11	79.51	-0.46%	6,774
Oct 28, 2025	80.36	80.60	80.19	80.47	79.87	0.45%	3,003
Oct 27, 2025	79.95	80.11	79.90	80.11	79.51	1.16%	874
Oct 24, 2025	79.44	79.44	79.20	79.20	78.60	0.81%	810
Oct 23, 2025	78.67	78.74	78.56	78.56	77.97	0.18%	1,323
Oct 22, 2025	78.68	78.68	78.26	78.42	77.84	-0.50%	8,320
Oct 21, 2025	78.66	78.95	78.66	78.82	78.23	-	2,137
Oct 20, 2025	78.82	78.85	78.73	78.82	78.23	0.97%	1,489
Oct 17, 2025	77.72	78.06	77.72	78.06	77.48	0.65%	1,144
Oct 16, 2025	78.29	78.29	77.33	77.56	76.98	-0.67%	3,415
Oct 15, 2025	78.63	78.67	78.08	78.08	77.49	0.18%	2,154
Oct 14, 2025	77.49	77.94	77.49	77.94	77.35	0.02%	915
Oct 13, 2025	77.21	77.92	77.21	77.92	77.34	1.66%	3,251
Oct 10, 2025	78.76	78.93	76.65	76.65	76.08	-2.67%	1,598