Alpha Architect High Infl... (HIDE)
NASDAQ: HIDE
· Real-Time Price · USD
22.86
-0.01 (-0.04%)
At close: Aug 18, 2025, 3:54 PM
22.86
-0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 22.89 | 22.89 | 22.86 | 22.87 | 22.87 | 0.09% | 13,099 |
| Aug 12, 2025 | 22.85 | 22.87 | 22.83 | 22.85 | 22.85 | -0.04% | 18,738 |
| Aug 11, 2025 | 22.86 | 22.87 | 22.85 | 22.86 | 22.86 | 0.04% | 2,104 |
| Aug 8, 2025 | 22.87 | 22.88 | 22.83 | 22.85 | 22.85 | -0.09% | 15,706 |
| Aug 7, 2025 | 22.89 | 22.89 | 22.85 | 22.87 | 22.87 | 0.04% | 6,874 |
| Aug 6, 2025 | 22.86 | 22.88 | 22.84 | 22.86 | 22.86 | 0.00% | 31,696 |
| Aug 5, 2025 | 22.83 | 22.91 | 22.82 | 22.86 | 22.86 | 0.00% | 27,400 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.83 | 22.86 | 22.86 | 0.13% | 3,900 |
| Aug 1, 2025 | 22.82 | 22.83 | 22.78 | 22.83 | 22.83 | 0.40% | 19,468 |
| Jul 31, 2025 | 22.80 | 22.80 | 22.74 | 22.74 | 22.74 | -0.18% | 2,153 |
| Jul 30, 2025 | 22.88 | 22.89 | 22.77 | 22.78 | 22.78 | -0.57% | 16,336 |
| Jul 29, 2025 | 22.83 | 22.93 | 22.83 | 22.91 | 22.91 | 0.48% | 9,700 |
| Jul 28, 2025 | 22.83 | 22.83 | 22.79 | 22.80 | 22.80 | -0.22% | 19,833 |
| Jul 25, 2025 | 22.83 | 22.85 | 22.83 | 22.85 | 22.85 | -0.04% | 1,222 |
| Jul 24, 2025 | 22.87 | 22.92 | 22.85 | 22.86 | 22.86 | -0.04% | 44,300 |
| Jul 23, 2025 | 22.91 | 22.91 | 22.86 | 22.87 | 22.87 | -0.17% | 4,400 |
| Jul 22, 2025 | 22.89 | 22.91 | 22.88 | 22.91 | 22.91 | 0.31% | 5,000 |
| Jul 21, 2025 | 22.77 | 22.87 | 22.77 | 22.84 | 22.84 | 0.13% | 15,027 |