HIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	80.97	80.97	80.87	80.88	80.88	0.33%	1,330
Dec 4, 2025	80.64	80.73	80.62	80.62	80.61	-0.03%	1,025
Dec 3, 2025	80.57	80.77	80.57	80.64	80.64	0.25%	5,135
Dec 2, 2025	80.65	80.65	80.36	80.44	80.44	0.04%	5,201
Dec 1, 2025	80.67	80.67	80.40	80.40	80.40	-0.41%	993
Nov 28, 2025	80.64	80.73	80.64	80.73	80.73	0.20%	436
Nov 26, 2025	80.73	80.76	80.56	80.57	80.57	0.89%	5,325
Nov 25, 2025	78.84	79.86	78.84	79.86	79.86	0.99%	2,522
Nov 24, 2025	78.86	79.08	78.86	79.08	79.08	1.71%	843
Nov 21, 2025	77.75	78.28	77.75	77.75	77.75	1.25%	897
Nov 20, 2025	79.11	79.11	76.73	76.79	76.79	-1.36%	2,268
Nov 19, 2025	78.06	78.35	77.72	77.85	77.85	0.04%	4,759
Nov 18, 2025	77.82	77.82	77.82	77.82	77.82	-0.33%	422
Nov 17, 2025	78.41	78.96	78.08	78.08	78.08	-1.18%	1,070
Nov 14, 2025	79.30	79.31	79.01	79.01	79.01	0.01%	5,895
Nov 13, 2025	79.55	79.55	79.00	79.00	79.00	-1.30%	2,620
Nov 12, 2025	80.12	80.15	80.04	80.04	80.04	0.11%	5,891
Nov 11, 2025	79.91	80.02	79.91	79.96	79.96	0.49%	1,433
Nov 10, 2025	79.00	79.57	79.00	79.57	79.57	1.27%	1,536
Nov 7, 2025	78.57	78.57	78.57	78.57	78.57	0.13%	639
Nov 6, 2025	78.53	78.77	78.47	78.47	78.47	-0.86%	1,265
Nov 5, 2025	79.23	79.45	79.15	79.15	79.15	0.50%	814
Nov 4, 2025	79.31	79.31	78.76	78.76	78.76	-1.05%	1,137
Nov 3, 2025	79.55	79.69	79.55	79.59	79.59	0.10%	1,290
Oct 31, 2025	79.68	79.69	79.28	79.51	79.51	0.33%	2,436
Oct 30, 2025	79.85	79.85	79.25	79.25	79.25	-1.07%	1,882
Oct 29, 2025	80.58	80.58	80.06	80.11	80.11	-0.46%	6,774
Oct 28, 2025	80.36	80.60	80.19	80.47	80.47	0.45%	3,003
Oct 27, 2025	79.95	80.11	79.90	80.11	80.11	1.16%	874
Oct 24, 2025	79.44	79.44	79.20	79.20	79.20	0.81%	810
Oct 23, 2025	78.67	78.74	78.56	78.56	78.56	0.18%	1,323
Oct 22, 2025	78.68	78.68	78.26	78.42	78.42	-0.50%	8,320
Oct 21, 2025	78.66	78.95	78.66	78.82	78.82	-	2,137
Oct 20, 2025	78.82	78.85	78.73	78.82	78.82	0.97%	1,489
Oct 17, 2025	77.72	78.06	77.72	78.06	78.06	0.65%	1,144
Oct 16, 2025	78.29	78.29	77.33	77.56	77.56	-0.67%	3,415
Oct 15, 2025	78.63	78.67	78.08	78.08	78.08	0.18%	2,154
Oct 14, 2025	77.49	77.94	77.49	77.94	77.94	0.02%	915
Oct 13, 2025	77.21	77.92	77.21	77.92	77.92	1.66%	3,251
Oct 10, 2025	78.76	78.93	76.65	76.65	76.65	-2.67%	1,598
Oct 9, 2025	79.02	79.02	78.64	78.75	78.75	-0.43%	1,402
Oct 8, 2025	79.07	79.09	78.97	79.09	79.09	0.29%	3,021
Oct 7, 2025	78.82	78.92	78.78	78.86	78.86	-0.45%	3,450
Oct 6, 2025	79.29	79.36	79.21	79.22	79.22	-0.09%	3,822
Oct 3, 2025	79.57	79.57	79.29	79.29	79.29	0.28%	928
Oct 2, 2025	79.25	79.25	78.85	79.07	79.07	-0.23%	11,028
Oct 1, 2025	79.01	79.25	79.01	79.25	79.25	0.39%	1,223
Sep 30, 2025	78.37	78.94	78.37	78.94	78.94	0.46%	2,522
Sep 29, 2025	78.62	78.63	78.47	78.58	78.58	0.01%	2,118
Sep 26, 2025	78.28	78.60	78.28	78.58	78.58	0.65%	8,511