undefined

114.42
0.20 (0.18%)
At close: Jan 29, 2025, 3:59 PM
114.57
0.13%
After-hours Jan 29, 2025, 04:20 PM EST

HDV Stock Price History

Date Open High Low Close Change % Change Volume
Jan 28, 2025 115.65 115.84 114.05 114.22 -1.65 -1.42% 332,899
Jan 27, 2025 114.70 115.95 114.56 115.87 1.43 1.25% 1,032,800
Jan 24, 2025 114.53 114.77 114.23 114.44 -0.16 -0.14% 234,203
Jan 23, 2025 114.17 114.76 114.16 114.60 0.57 0.50% 555,000
Jan 22, 2025 114.99 115.00 114.00 114.03 -1.23 -1.07% 591,720
Jan 21, 2025 115.06 115.71 114.94 115.26 0.36 0.31% 996,100
Jan 17, 2025 114.61 115.27 114.28 114.90 0.55 0.48% 448,000
Jan 16, 2025 113.26 114.35 113.10 114.35 0.83 0.73% 1,146,100
Jan 15, 2025 113.35 113.87 113.17 113.52 0.73 0.65% 289,700
Jan 14, 2025 112.07 112.79 111.73 112.79 0.88 0.79% 198,800
Jan 13, 2025 111.09 112.04 111.00 111.91 1.05 0.95% 708,600
Jan 10, 2025 112.05 112.53 110.58 110.86 -1.23 -1.10% 567,900
Jan 8, 2025 111.90 112.10 111.30 112.09 -0.05 -0.04% 367,200
Jan 7, 2025 112.17 113.15 111.92 112.14 0.46 0.41% 427,949
Jan 6, 2025 112.78 112.85 111.52 111.68 -1.12 -0.99% 711,414
Jan 3, 2025 112.75 113.03 112.26 112.80 0.52 0.46% 335,945
Jan 2, 2025 112.82 113.25 111.82 112.28 0.02 0.02% 692,520
Dec 31, 2024 111.93 112.30 111.67 112.26 0.64 0.57% 340,800
Dec 30, 2024 112.10 112.11 111.12 111.62 -0.97 -0.86% 583,700
Dec 27, 2024 112.49 113.23 112.13 112.59 -0.18 -0.16% 771,900
Dec 26, 2024 112.51 112.92 112.27 112.77 0.08 0.07% 388,635
Dec 24, 2024 112.12 112.76 111.87 112.69 0.55 0.49% 223,300
Dec 23, 2024 111.67 112.23 111.02 112.14 0.20 0.18% 947,043
Dec 20, 2024 110.65 112.26 110.50 111.94 1.12 1.01% 718,425
Dec 19, 2024 111.59 112.02 110.75 110.82 -0.26 -0.23% 1,275,845
Dec 18, 2024 113.28 113.49 111.08 111.08 -2.42 -2.13% 997,023
Dec 17, 2024 113.10 113.64 112.90 113.50 -1.22 -1.06% 547,479
Dec 16, 2024 116.22 116.22 114.55 114.72 -1.52 -1.31% 1,545,800
Dec 13, 2024 116.45 116.67 115.79 116.24 -0.28 -0.24% 347,000
Dec 12, 2024 116.81 116.97 116.30 116.52 -0.02 -0.02% 359,031
Dec 11, 2024 117.38 117.42 116.48 116.54 -0.77 -0.66% 584,575
Dec 10, 2024 117.87 117.96 116.82 117.31 -0.38 -0.32% 597,146
Dec 9, 2024 118.73 118.83 117.58 117.69 -0.72 -0.61% 669,721
Dec 6, 2024 119.30 119.40 118.33 118.41 -0.89 -0.75% 370,130
Dec 5, 2024 118.87 119.61 118.87 119.30 0.57 0.48% 255,621
Dec 4, 2024 119.91 119.91 118.41 118.73 -1.24 -1.03% 433,700
Dec 3, 2024 120.60 120.72 119.94 119.97 -0.30 -0.25% 327,236
Dec 2, 2024 121.20 121.20 119.86 120.27 -1.01 -0.83% 442,002
Nov 29, 2024 121.12 121.45 120.98 121.28 0.18 0.15% 143,600
Nov 27, 2024 121.13 121.70 121.02 121.10 0.15 0.12% 223,231
Nov 26, 2024 120.74 121.01 120.26 120.95 0.31 0.26% 223,400
Nov 25, 2024 121.11 121.46 120.32 120.64 -0.15 -0.12% 370,804
Nov 22, 2024 120.47 121.23 120.47 120.79 0.65 0.54% 296,342
Nov 21, 2024 119.08 120.34 118.72 120.14 1.35 1.14% 292,223
Nov 20, 2024 118.25 118.79 117.86 118.79 0.72 0.61% 529,349
Nov 19, 2024 118.15 118.23 117.70 118.07 -0.64 -0.54% 253,900
Nov 18, 2024 118.09 118.89 117.96 118.71 0.98 0.83% 206,200
Nov 15, 2024 117.77 118.12 117.58 117.73 -0.28 -0.24% 242,477
Nov 14, 2024 118.45 118.49 117.91 118.01 -0.23 -0.19% 264,739
Nov 13, 2024 118.06 118.37 117.59 118.24 0.31 0.26% 219,900

Create Price Alert on HDV

Your price alert will notify you when the stock price is above 114.42.

Add to Watchlist