(HDV)
AMEX: HDV
· Real-Time Price · USD
121.50
0.40 (0.33%)
At close: Aug 15, 2025, 12:45 PM
HDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 121.20 | 121.29 | 120.67 | 121.10 | n/a | -0.43% | 293,385 |
| Aug 13, 2025 | 120.61 | 121.65 | 120.50 | 121.62 | 121.62 | 1.04% | 285,700 |
| Aug 12, 2025 | 120.06 | 120.67 | 119.98 | 120.37 | 120.37 | 0.40% | 186,200 |
| Aug 11, 2025 | 120.43 | 120.76 | 119.48 | 119.89 | 119.89 | -0.22% | 238,100 |
| Aug 8, 2025 | 119.80 | 120.47 | 119.80 | 120.16 | 120.16 | 0.61% | 185,445 |
| Aug 7, 2025 | 119.36 | 119.76 | 118.81 | 119.43 | 119.43 | 0.40% | 265,121 |
| Aug 6, 2025 | 119.33 | 119.68 | 118.92 | 118.95 | 118.95 | -0.20% | 213,100 |
| Aug 5, 2025 | 119.13 | 119.28 | 118.70 | 119.19 | 119.19 | 0.09% | 338,900 |
| Aug 4, 2025 | 118.33 | 119.08 | 118.33 | 119.08 | 119.08 | 0.66% | 259,100 |
| Aug 1, 2025 | 118.34 | 118.74 | 117.74 | 118.30 | 118.30 | 0.02% | 321,200 |
| Jul 31, 2025 | 118.75 | 119.53 | 117.98 | 118.28 | 118.28 | -0.91% | 405,902 |
| Jul 30, 2025 | 120.04 | 120.20 | 118.87 | 119.37 | 119.37 | -0.65% | 165,533 |
| Jul 29, 2025 | 119.25 | 120.15 | 118.93 | 120.15 | 120.15 | 0.79% | 158,337 |
| Jul 28, 2025 | 119.85 | 119.85 | 119.08 | 119.21 | 119.21 | -0.58% | 236,444 |
| Jul 25, 2025 | 120.02 | 120.10 | 119.48 | 119.90 | 119.90 | -0.04% | 158,146 |
| Jul 24, 2025 | 119.83 | 120.06 | 119.46 | 119.95 | 119.95 | -0.11% | 185,313 |
| Jul 23, 2025 | 119.46 | 120.11 | 119.23 | 120.08 | 120.08 | 0.40% | 300,261 |
| Jul 22, 2025 | 118.48 | 119.88 | 118.47 | 119.60 | 119.60 | 0.61% | 278,703 |
| Jul 21, 2025 | 119.12 | 119.50 | 118.79 | 118.88 | 118.88 | -0.01% | 254,422 |
| Jul 18, 2025 | 120.00 | 120.05 | 118.74 | 118.89 | 118.89 | -0.60% | 272,400 |