HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.00	73.00	72.59	72.91	72.91	0.31%	323,086
Jun 26, 2025	72.60	72.68	72.60	72.68	72.68	0.99%	488
Jun 25, 2025	72.09	72.09	71.97	71.97	71.97	-0.21%	64,231
Jun 24, 2025	72.12	72.12	72.12	72.12	72.12	0.90%	267
Jun 23, 2025	71.15	71.48	71.01	71.48	71.48	0.80%	2,457
Jun 20, 2025	70.84	70.91	70.84	70.91	70.91	-0.71%	602
Jun 18, 2025	71.79	71.79	71.42	71.42	70.92	0.13%	450
Jun 17, 2025	71.31	71.32	71.31	71.32	70.83	-0.75%	659
Jun 16, 2025	71.84	71.86	71.84	71.86	71.36	0.90%	447
Jun 13, 2025	71.57	71.57	71.22	71.22	70.72	-1.34%	335
Jun 12, 2025	72.14	72.22	72.14	72.18	71.68	0.27%	975
Jun 11, 2025	72.49	72.49	71.92	71.99	71.48	-0.27%	2,101
Jun 10, 2025	71.60	72.18	71.60	72.18	71.68	0.69%	127
Jun 9, 2025	71.86	71.86	71.68	71.68	71.19	0.21%	271
Jun 6, 2025	71.33	71.53	71.30	71.53	71.03	1.24%	953
Jun 5, 2025	70.89	71.22	70.65	70.65	70.16	-0.36%	1,556
Jun 4, 2025	70.99	70.99	70.90	70.91	70.41	-0.23%	700
Jun 3, 2025	71.14	71.14	71.07	71.07	70.57	0.73%	267
Jun 2, 2025	70.15	70.55	70.15	70.55	70.06	-0.02%	981
May 30, 2025	70.46	70.57	70.46	70.57	70.08	-	793
May 29, 2025	70.57	70.57	70.57	70.57	70.08	0.50%	154
May 28, 2025	70.49	70.49	70.20	70.22	69.73	-0.57%	2,613
May 27, 2025	70.61	70.62	70.61	70.62	70.13	1.95%	375
May 23, 2025	68.84	69.27	68.84	69.27	68.79	-0.51%	727
May 22, 2025	69.73	69.73	69.63	69.63	69.14	-0.01%	1,045
May 21, 2025	70.43	70.43	69.64	69.64	69.15	-1.87%	1,737
May 20, 2025	71.22	71.22	70.96	70.96	70.47	-0.50%	221
May 19, 2025	70.99	71.32	70.99	71.32	70.82	0.01%	1,371
May 16, 2025	71.29	71.31	71.29	71.31	70.81	0.69%	513
May 15, 2025	70.82	70.82	70.82	70.82	70.33	0.66%	209
May 14, 2025	70.28	70.36	70.28	70.36	69.87	-0.11%	3,902
May 13, 2025	70.40	70.43	70.37	70.43	69.94	0.51%	17,448
May 12, 2025	70.25	70.25	69.90	70.08	69.59	3.03%	2,780
May 9, 2025	68.02	68.02	68.02	68.02	67.54	-0.01%	149
May 8, 2025	68.02	68.02	68.02	68.02	67.55	0.82%	230
May 7, 2025	67.47	67.47	67.47	67.47	67.00	0.19%	355
May 6, 2025	67.34	67.34	67.34	67.34	66.87	-0.63%	53
May 5, 2025	67.88	68.10	67.76	67.76	67.29	-0.80%	205,906
May 2, 2025	67.82	68.39	67.82	68.31	67.84	1.27%	3,027
May 1, 2025	67.62	67.71	67.46	67.46	66.99	0.64%	299
Apr 30, 2025	65.75	67.03	65.75	67.03	66.56	-0.17%	614
Apr 29, 2025	66.86	67.14	66.86	67.14	66.68	0.38%	111
Apr 28, 2025	66.41	66.89	66.41	66.89	66.43	0.34%	490
Apr 25, 2025	66.26	66.67	66.25	66.67	66.20	0.33%	1,001
Apr 24, 2025	65.56	66.45	65.56	66.45	65.99	1.85%	2,139
Apr 23, 2025	66.24	66.45	65.25	65.25	64.79	1.44%	3,030
Apr 22, 2025	63.72	64.32	63.72	64.32	63.87	2.44%	451
Apr 21, 2025	63.33	63.33	62.66	62.79	62.35	-2.04%	777
Apr 17, 2025	64.45	64.45	64.10	64.10	63.65	0.22%	280
Apr 16, 2025	64.66	64.66	63.62	63.96	63.51	-2.00%	868