Alliance BernsteinAB US H... (HIDV)
AMEX: HIDV
· Real-Time Price · USD
77.94
0.00 (0.01%)
At close: Sep 09, 2025, 9:42 AM
HIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 78.06 | 78.06 | 77.81 | 77.84 | 77.84 | -0.17% | 2,898 |
| Sep 5, 2025 | 77.93 | 77.97 | 77.74 | 77.97 | 77.97 | -0.38% | 5,917 |
| Sep 4, 2025 | 77.82 | 78.28 | 77.82 | 78.27 | 78.27 | 0.92% | 129,500 |
| Sep 3, 2025 | 77.64 | 77.64 | 77.39 | 77.56 | 77.56 | 0.35% | 1,500 |
| Sep 2, 2025 | 76.99 | 77.29 | 76.72 | 77.29 | 77.29 | -0.76% | 159,444 |
| Aug 29, 2025 | 77.99 | 77.99 | 77.84 | 77.88 | 77.88 | -0.36% | 1,700 |
| Aug 28, 2025 | 77.85 | 78.18 | 77.85 | 78.16 | 78.16 | 0.05% | 7,900 |
| Aug 27, 2025 | 77.72 | 78.12 | 77.72 | 78.12 | 78.12 | 0.51% | 3,900 |
| Aug 26, 2025 | 77.54 | 77.72 | 77.45 | 77.72 | 77.72 | 0.18% | 1,331 |
| Aug 25, 2025 | 77.59 | 77.81 | 77.58 | 77.58 | 77.58 | -0.24% | 3,342 |
| Aug 22, 2025 | 76.80 | 77.84 | 76.80 | 77.77 | 77.77 | 1.93% | 2,400 |
| Aug 21, 2025 | 76.17 | 76.43 | 76.11 | 76.30 | 76.30 | -0.25% | 7,246 |
| Aug 20, 2025 | 76.33 | 76.56 | 76.33 | 76.49 | 76.49 | -0.09% | 4,346 |
| Aug 19, 2025 | 77.02 | 77.02 | 76.50 | 76.56 | 76.56 | -0.26% | 2,303 |
| Aug 18, 2025 | 76.93 | 76.93 | 76.72 | 76.76 | 76.76 | -0.14% | 1,600 |
| Aug 15, 2025 | 77.04 | 77.04 | 76.87 | 76.87 | 76.87 | -0.48% | 3,909 |
| Aug 14, 2025 | 77.04 | 77.24 | 76.92 | 77.24 | 77.24 | 0.00% | 2,300 |
| Aug 13, 2025 | 76.89 | 77.24 | 76.89 | 77.24 | 77.24 | 0.86% | 96,946 |
| Aug 12, 2025 | 76.44 | 76.58 | 76.44 | 76.58 | 76.58 | 1.30% | 446 |
| Aug 11, 2025 | 75.91 | 76.05 | 75.60 | 75.60 | 75.60 | -0.34% | 2,011 |