AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
84.64
-0.47 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
84.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
HIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 78.12 | 78.19 | 78.03 | 78.03 | 78.03 | 0.59% | 3,552 |
| Mar 24, 2026 | 77.24 | 78.06 | 77.24 | 77.57 | 77.57 | -0.15% | 6,808 |
| Mar 23, 2026 | 78.21 | 78.29 | 77.68 | 77.68 | 77.68 | 1.27% | 9,394 |
| Mar 20, 2026 | 77.28 | 77.36 | 76.71 | 76.71 | 76.71 | -2.42% | 4,133 |
| Mar 19, 2026 | 78.52 | 78.88 | 78.28 | 78.61 | 78.14 | -0.35% | 11,449 |
| Mar 18, 2026 | 79.50 | 79.50 | 78.89 | 78.89 | 78.42 | -1.24% | 4,207 |
| Mar 17, 2026 | 80.08 | 80.08 | 79.87 | 79.87 | 79.40 | 0.37% | 3,160 |
| Mar 16, 2026 | 79.63 | 79.77 | 79.58 | 79.58 | 79.11 | 0.80% | 2,789 |
| Mar 13, 2026 | 79.84 | 79.84 | 78.94 | 78.94 | 78.48 | -0.66% | 14,191 |
| Mar 12, 2026 | 79.83 | 79.84 | 79.47 | 79.47 | 79.00 | -1.44% | 10,636 |
| Mar 11, 2026 | 80.74 | 80.74 | 80.37 | 80.63 | 80.15 | - | 4,683 |
| Mar 10, 2026 | 80.67 | 81.32 | 80.63 | 80.63 | 80.15 | -0.03% | 25,055 |
| Mar 9, 2026 | 79.00 | 80.65 | 78.81 | 80.65 | 80.17 | 0.53% | 7,115 |
| Mar 6, 2026 | 79.83 | 80.54 | 79.83 | 80.22 | 79.75 | -1.38% | 32,990 |
| Mar 5, 2026 | 81.48 | 81.49 | 80.77 | 81.35 | 80.87 | -0.65% | 15,179 |
| Mar 4, 2026 | 81.50 | 82.05 | 81.45 | 81.88 | 81.40 | 0.58% | 51,134 |
| Mar 3, 2026 | 80.47 | 81.59 | 80.47 | 81.41 | 80.93 | -1.18% | 21,206 |
| Mar 2, 2026 | 81.95 | 82.60 | 81.95 | 82.38 | 81.89 | 0.03% | 29,645 |
| Feb 27, 2026 | 82.06 | 82.40 | 82.06 | 82.36 | 81.87 | -0.88% | 9,151 |
| Feb 26, 2026 | 83.54 | 83.54 | 82.70 | 83.09 | 82.60 | -0.44% | 68,655 |
| Feb 25, 2026 | 83.20 | 83.46 | 83.09 | 83.46 | 82.97 | 0.57% | 31,120 |
| Feb 24, 2026 | 82.89 | 83.01 | 82.89 | 82.99 | 82.49 | 0.49% | 1,683 |
| Feb 23, 2026 | 83.48 | 83.48 | 82.42 | 82.58 | 82.09 | -0.89% | 2,495 |
| Feb 20, 2026 | 82.89 | 83.32 | 82.89 | 83.32 | 82.83 | 0.76% | 1,000 |
| Feb 19, 2026 | 82.65 | 82.69 | 82.65 | 82.69 | 82.20 | -0.50% | 565 |
| Feb 18, 2026 | 83.22 | 83.22 | 82.92 | 83.11 | 82.62 | 0.56% | 844 |
| Feb 17, 2026 | 82.39 | 82.69 | 82.39 | 82.65 | 82.16 | 0.07% | 1,131 |
| Feb 13, 2026 | 83.12 | 83.12 | 82.53 | 82.59 | 82.10 | -0.03% | 1,661 |
| Feb 12, 2026 | 84.25 | 84.25 | 82.62 | 82.62 | 82.13 | -1.73% | 816 |
| Feb 11, 2026 | 84.04 | 84.13 | 84.02 | 84.07 | 83.57 | 0.15% | 3,264 |
| Feb 10, 2026 | 84.13 | 84.13 | 83.94 | 83.94 | 83.45 | -0.05% | 2,721 |
| Feb 9, 2026 | 83.59 | 84.12 | 83.59 | 83.99 | 83.49 | 0.29% | 4,465 |
| Feb 6, 2026 | 83.44 | 83.74 | 83.39 | 83.74 | 83.25 | 2.01% | 2,393 |
| Feb 5, 2026 | 82.38 | 82.40 | 81.94 | 82.09 | 81.60 | -1.04% | 1,900 |
| Feb 4, 2026 | 83.03 | 83.17 | 82.55 | 82.95 | 82.46 | 0.34% | 5,216 |
| Feb 3, 2026 | 83.29 | 83.29 | 82.18 | 82.67 | 82.18 | -0.38% | 2,314 |
| Feb 2, 2026 | 82.37 | 83.11 | 82.37 | 82.99 | 82.50 | 0.48% | 1,146 |
| Jan 30, 2026 | 82.64 | 82.64 | 82.56 | 82.59 | 82.10 | -0.21% | 1,298 |
| Jan 29, 2026 | 82.33 | 82.76 | 82.29 | 82.76 | 82.27 | -0.28% | 3,913 |
| Jan 28, 2026 | 83.18 | 83.18 | 82.90 | 82.99 | 82.50 | -0.07% | 78,743 |
| Jan 27, 2026 | 82.95 | 83.15 | 82.95 | 83.05 | 82.56 | 0.70% | 1,747 |
| Jan 26, 2026 | 82.50 | 82.60 | 82.48 | 82.48 | 81.99 | 0.50% | 1,247 |
| Jan 23, 2026 | 82.15 | 82.15 | 81.97 | 82.06 | 81.58 | -0.06% | 1,696 |
| Jan 22, 2026 | 82.11 | 82.49 | 82.11 | 82.11 | 81.63 | 0.56% | 3,270 |
| Jan 21, 2026 | 81.53 | 81.69 | 81.16 | 81.66 | 81.17 | 1.16% | 2,269 |
| Jan 20, 2026 | 81.18 | 81.18 | 80.67 | 80.72 | 80.24 | -1.95% | 1,585 |
| Jan 16, 2026 | 82.32 | 82.44 | 82.15 | 82.33 | 81.84 | 0.16% | 5,241 |
| Jan 15, 2026 | 81.90 | 82.50 | 81.90 | 82.19 | 81.71 | 0.60% | 2,880 |
| Jan 14, 2026 | 81.58 | 81.70 | 81.58 | 81.70 | 81.22 | -0.30% | 4,607 |
| Jan 13, 2026 | 82.14 | 82.14 | 81.88 | 81.95 | 81.47 | -0.34% | 192,260 |
| Jan 12, 2026 | 82.30 | 82.30 | 82.23 | 82.23 | 81.74 | -0.07% | 334 |
| Jan 9, 2026 | 82.21 | 82.29 | 82.21 | 82.29 | 81.80 | 0.64% | 836 |
| Jan 8, 2026 | 81.70 | 81.76 | 81.70 | 81.76 | 81.28 | 0.20% | 14,271 |
| Jan 7, 2026 | 81.87 | 81.90 | 81.55 | 81.60 | 81.11 | -0.52% | 105,207 |
| Jan 6, 2026 | 81.78 | 82.03 | 81.78 | 82.03 | 81.54 | 0.77% | 73,084 |
| Jan 5, 2026 | 81.46 | 81.57 | 81.40 | 81.40 | 80.92 | 0.43% | 1,083 |
| Jan 2, 2026 | 81.44 | 81.44 | 80.86 | 81.05 | 80.57 | 0.48% | 552 |
| Dec 31, 2025 | 80.98 | 81.01 | 80.66 | 80.66 | 80.18 | -0.62% | 769 |
| Dec 30, 2025 | 81.15 | 81.24 | 81.08 | 81.17 | 80.69 | - | 20,599 |
| Dec 29, 2025 | 81.08 | 81.23 | 81.08 | 81.17 | 80.69 | -0.44% | 648 |
| Dec 26, 2025 | 81.46 | 81.56 | 81.46 | 81.53 | 81.05 | -0.01% | 1,623 |
| Dec 24, 2025 | 81.36 | 81.56 | 81.36 | 81.54 | 81.06 | 0.41% | 1,576 |
| Dec 23, 2025 | 81.25 | 81.25 | 81.21 | 81.21 | 80.73 | 0.29% | 602 |
| Dec 22, 2025 | 80.87 | 80.99 | 80.86 | 80.98 | 80.50 | 0.69% | 2,497 |
| Dec 19, 2025 | 80.38 | 80.49 | 80.38 | 80.43 | 79.95 | 0.11% | 633 |
| Dec 18, 2025 | 80.59 | 80.80 | 80.34 | 80.34 | 79.27 | 0.88% | 8,149 |
| Dec 17, 2025 | 80.29 | 80.29 | 79.64 | 79.64 | 78.58 | -0.97% | 2,874 |
| Dec 16, 2025 | 80.15 | 80.49 | 79.97 | 80.42 | 79.35 | -0.29% | 1,795 |
| Dec 15, 2025 | 80.63 | 80.72 | 80.63 | 80.66 | 79.58 | 0.04% | 1,010 |
| Dec 12, 2025 | 81.35 | 81.35 | 80.54 | 80.62 | 79.55 | -1.09% | 4,186 |
| Dec 11, 2025 | 81.31 | 81.51 | 81.31 | 81.51 | 80.42 | -0.09% | 1,241 |
| Dec 10, 2025 | 80.78 | 81.63 | 80.78 | 81.58 | 80.49 | 0.97% | 2,695 |
| Dec 9, 2025 | 81.01 | 81.01 | 80.80 | 80.80 | 79.72 | 0.22% | 5,421 |
| Dec 8, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 79.54 | -0.32% | 569 |
| Dec 5, 2025 | 80.97 | 80.97 | 80.87 | 80.88 | 79.80 | 0.33% | 1,330 |
| Dec 4, 2025 | 80.64 | 80.73 | 80.62 | 80.62 | 79.54 | -0.03% | 1,025 |
| Dec 3, 2025 | 80.57 | 80.77 | 80.57 | 80.64 | 79.56 | 0.25% | 5,138 |