HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	86.60	87.57	86.60	87.30	87.30	0.40%	5,153
Jun 25, 2026	86.75	87.00	86.75	86.96	86.95	0.34%	7,399
Jun 24, 2026	87.21	87.36	86.47	86.66	86.66	-0.18%	3,691
Jun 23, 2026	86.92	87.09	86.77	86.82	86.82	-1.03%	10,447
Jun 22, 2026	88.78	88.78	87.70	87.72	87.72	-0.62%	7,246
Jun 18, 2026	88.66	88.81	88.66	88.81	88.27	1.29%	698
Jun 17, 2026	89.27	89.27	87.69	87.69	87.15	-1.58%	6,255
Jun 16, 2026	89.66	89.66	89.08	89.10	88.55	-0.57%	2,103
Jun 15, 2026	89.92	90.00	89.61	89.61	89.06	0.91%	4,334
Jun 12, 2026	88.66	88.88	88.66	88.81	88.26	0.53%	4,650
Jun 11, 2026	86.83	88.34	86.83	88.34	87.80	1.66%	60,590
Jun 10, 2026	87.42	87.56	86.90	86.90	86.37	-1.02%	5,974
Jun 9, 2026	87.56	87.79	86.98	87.79	87.25	-0.11%	3,196
Jun 8, 2026	88.32	88.32	87.89	87.89	87.35	0.19%	3,134
Jun 5, 2026	88.29	88.30	87.59	87.72	87.18	-1.76%	55,229
Jun 4, 2026	89.36	89.37	89.29	89.29	88.74	0.36%	108,213
Jun 3, 2026	89.27	89.28	88.97	88.97	88.42	-0.95%	6,157
Jun 2, 2026	89.64	89.90	89.60	89.82	89.27	0.11%	186,006
Jun 1, 2026	89.71	89.86	89.62	89.73	89.17	0.04%	1,713
May 29, 2026	89.78	89.80	89.68	89.69	89.14	0.07%	2,483
May 28, 2026	89.63	89.66	89.22	89.63	89.08	0.62%	3,304
May 27, 2026	89.21	89.21	89.08	89.08	88.54	0.29%	6,770
May 26, 2026	88.91	88.91	88.74	88.83	88.28	0.51%	7,306
May 22, 2026	88.36	88.52	88.36	88.38	87.84	0.64%	14,032
May 21, 2026	87.29	87.81	87.29	87.81	87.28	0.34%	12,495
May 20, 2026	86.75	87.52	86.75	87.52	86.98	1.03%	2,369
May 19, 2026	87.02	87.02	86.63	86.63	86.10	-0.31%	2,681
May 18, 2026	86.96	87.12	86.87	86.89	86.36	-0.04%	6,592
May 15, 2026	86.87	87.32	86.87	86.92	86.39	-1.23%	7,087
May 14, 2026	88.10	88.10	88.00	88.00	87.46	0.61%	805
May 13, 2026	86.91	87.60	86.91	87.47	86.93	0.47%	3,964
May 12, 2026	86.81	87.06	86.53	87.06	86.52	-0.08%	4,874
May 11, 2026	87.43	87.43	87.12	87.12	86.59	-0.23%	2,411
May 8, 2026	87.35	87.35	87.02	87.33	86.79	0.82%	1,007
May 7, 2026	87.45	87.45	86.62	86.62	86.08	-0.43%	15,243
May 6, 2026	86.18	86.99	86.18	86.99	86.45	1.50%	2,434
May 5, 2026	85.32	85.87	85.32	85.70	85.18	0.99%	3,189
May 4, 2026	84.85	84.90	84.84	84.86	84.34	-0.76%	2,599
May 1, 2026	85.78	85.78	85.51	85.51	84.99	0.21%	646
Apr 30, 2026	84.46	85.34	84.46	85.34	84.81	1.41%	1,138
Apr 29, 2026	84.05	84.15	84.05	84.15	83.63	-0.58%	1,074
Apr 28, 2026	84.90	84.90	84.39	84.64	84.12	-0.55%	4,339
Apr 27, 2026	84.93	85.12	84.93	85.11	84.59	0.30%	1,328
Apr 24, 2026	84.32	84.90	84.32	84.86	84.34	0.58%	3,512
Apr 23, 2026	84.83	84.83	84.20	84.37	83.85	-0.41%	2,431
Apr 22, 2026	84.52	84.72	84.52	84.72	84.20	0.73%	20,588
Apr 21, 2026	84.89	85.04	84.10	84.10	83.59	-0.91%	12,610
Apr 20, 2026	84.77	84.88	84.75	84.88	84.35	-0.19%	11,018
Apr 17, 2026	84.71	85.29	84.71	85.04	84.52	1.53%	6,159
Apr 16, 2026	83.65	83.76	83.65	83.76	83.24	0.23%	1,493
Apr 15, 2026	83.42	83.56	83.42	83.56	83.05	0.84%	2,308
Apr 14, 2026	82.44	82.87	82.44	82.87	82.36	1.27%	1,935
Apr 13, 2026	80.89	81.83	80.89	81.83	81.32	0.57%	7,291
Apr 10, 2026	81.76	81.76	81.36	81.36	80.86	-0.12%	184,446
Apr 9, 2026	80.64	81.49	80.64	81.46	80.96	0.92%	1,122
Apr 8, 2026	80.62	80.72	80.51	80.72	80.22	2.57%	1,046
Apr 7, 2026	78.17	78.70	78.17	78.70	78.21	-0.10%	2,917
Apr 6, 2026	78.26	78.79	78.26	78.77	78.29	0.36%	5,845
Apr 2, 2026	78.37	78.49	78.24	78.49	78.01	0.22%	845
Apr 1, 2026	78.27	78.58	78.23	78.32	77.84	0.83%	2,217
Mar 31, 2026	76.63	77.67	76.63	77.67	77.19	2.77%	4,396
Mar 30, 2026	76.47	76.47	75.31	75.58	75.11	-0.21%	1,393
Mar 27, 2026	76.36	76.36	75.74	75.74	75.27	-1.48%	1,649
Mar 26, 2026	77.94	77.94	76.87	76.87	76.40	-1.48%	4,524
Mar 25, 2026	78.12	78.19	78.03	78.03	77.55	0.59%	3,552
Mar 24, 2026	77.24	78.06	77.24	77.57	77.09	-0.15%	6,808
Mar 23, 2026	78.21	78.29	77.68	77.68	77.20	1.27%	9,394
Mar 20, 2026	77.28	77.36	76.71	76.71	76.24	-1.84%	4,133
Mar 19, 2026	78.52	78.88	78.28	78.61	77.66	-0.35%	11,449
Mar 18, 2026	79.50	79.50	78.89	78.89	77.94	-1.24%	4,207
Mar 17, 2026	80.08	80.08	79.87	79.87	78.91	0.37%	3,160
Mar 16, 2026	79.63	79.77	79.58	79.58	78.62	0.80%	2,789
Mar 13, 2026	79.84	79.84	78.94	78.94	78.00	-0.66%	14,191
Mar 12, 2026	79.83	79.84	79.47	79.47	78.51	-1.44%	10,636
Mar 11, 2026	80.74	80.74	80.37	80.63	79.66	-0.01%	4,683
Mar 10, 2026	80.67	81.32	80.63	80.63	79.66	-0.03%	25,055
Mar 9, 2026	79.00	80.65	78.81	80.65	79.68	0.53%	7,115
Mar 6, 2026	79.83	80.54	79.83	80.22	79.26	-1.38%	32,990
Mar 5, 2026	81.48	81.49	80.77	81.35	80.37	-0.65%	15,179
Mar 4, 2026	81.50	82.05	81.45	81.88	80.90	0.58%	51,134
Mar 3, 2026	80.47	81.59	80.47	81.41	80.43	-1.18%	21,206
Mar 2, 2026	81.95	82.60	81.95	82.38	81.39	0.03%	29,645
Feb 27, 2026	82.06	82.40	82.06	82.36	81.37	-0.88%	9,151
Feb 26, 2026	83.54	83.54	82.70	83.09	82.10	-0.44%	68,655
Feb 25, 2026	83.20	83.46	83.09	83.46	82.46	0.57%	31,120
Feb 24, 2026	82.89	83.01	82.89	82.99	81.99	0.49%	1,683
Feb 23, 2026	83.48	83.48	82.42	82.58	81.59	-0.89%	2,495
Feb 20, 2026	82.89	83.32	82.89	83.32	82.32	0.76%	1,000
Feb 19, 2026	82.65	82.69	82.65	82.69	81.70	-0.50%	565
Feb 18, 2026	83.22	83.22	82.92	83.11	82.11	0.56%	844
Feb 17, 2026	82.39	82.69	82.39	82.65	81.65	0.07%	1,131
Feb 13, 2026	83.12	83.12	82.53	82.59	81.60	-0.03%	1,661
Feb 12, 2026	84.25	84.25	82.62	82.62	81.62	-1.73%	816
Feb 11, 2026	84.04	84.13	84.02	84.07	83.06	0.15%	3,264
Feb 10, 2026	84.13	84.13	83.94	83.94	82.93	-0.05%	2,721
Feb 9, 2026	83.59	84.12	83.59	83.99	82.98	0.29%	4,465
Feb 6, 2026	83.44	83.74	83.39	83.74	82.73	2.01%	2,393
Feb 5, 2026	82.38	82.40	81.94	82.09	81.10	-1.04%	1,900
Feb 4, 2026	83.03	83.17	82.55	82.95	81.95	0.34%	5,216
Feb 3, 2026	83.29	83.29	82.18	82.67	81.67	-0.39%	2,314