Alpha Architect High Infl... (HIDE)
NASDAQ: HIDE
· Real-Time Price · USD
23.12
0.01 (0.05%)
At close: Sep 12, 2025, 2:21 PM
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.09 | 23.13 | 23.09 | 23.12 | 23.12 | 0.22% | 7,099 |
| Sep 10, 2025 | 23.08 | 23.09 | 23.06 | 23.07 | 23.07 | 0.04% | 4,648 |
| Sep 9, 2025 | 23.08 | 23.08 | 23.05 | 23.06 | 23.06 | -0.13% | 3,434 |
| Sep 8, 2025 | 23.06 | 23.10 | 23.06 | 23.09 | 23.09 | 0.17% | 11,430 |
| Sep 5, 2025 | 23.08 | 23.08 | 23.04 | 23.05 | 23.05 | 0.13% | 5,601 |
| Sep 4, 2025 | 23.02 | 23.02 | 22.98 | 23.02 | 23.02 | 0.13% | 35,300 |
| Sep 3, 2025 | 22.99 | 23.01 | 22.98 | 22.99 | 22.99 | 0.00% | 3,435 |
| Sep 2, 2025 | 22.97 | 22.99 | 22.95 | 22.99 | 22.99 | 0.09% | 6,000 |
| Aug 29, 2025 | 22.96 | 22.97 | 22.96 | 22.97 | 22.97 | 0.13% | 800 |
| Aug 28, 2025 | 22.91 | 22.94 | 22.90 | 22.94 | 22.94 | 0.13% | 26,063 |
| Aug 27, 2025 | 22.91 | 22.91 | 22.90 | 22.91 | 22.91 | 0.04% | 16,129 |
| Aug 26, 2025 | 22.91 | 22.91 | 22.89 | 22.90 | 22.90 | 0.00% | 2,200 |
| Aug 25, 2025 | 22.89 | 22.91 | 22.89 | 22.90 | 22.90 | -0.04% | 737 |
| Aug 22, 2025 | 22.93 | 22.93 | 22.90 | 22.91 | 22.91 | 0.13% | 13,319 |
| Aug 21, 2025 | 22.89 | 22.89 | 22.88 | 22.88 | 22.88 | 0.00% | 1,831 |
| Aug 20, 2025 | 22.87 | 22.89 | 22.87 | 22.88 | 22.88 | 0.13% | 2,900 |
| Aug 19, 2025 | 22.86 | 22.86 | 22.84 | 22.85 | 22.85 | -0.04% | 1,400 |
| Aug 18, 2025 | 22.85 | 22.87 | 22.85 | 22.86 | 22.86 | -0.04% | 600 |
| Aug 15, 2025 | 22.86 | 22.88 | 22.86 | 22.87 | 22.87 | 0.04% | 10,491 |
| Aug 14, 2025 | 22.84 | 22.86 | 22.84 | 22.86 | 22.86 | -0.04% | 2,600 |