(HDV)
118.87
-1.57 (-1.30%)
At close: Mar 04, 2025, 3:59 PM
119.30
0.36%
After-hours: Mar 04, 2025, 07:36 PM EST
HDV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 120.71 | 121.50 | 119.68 | 120.39 | -0.33 | -0.27% | 328,013 |
| Feb 28, 2025 | 119.63 | 120.77 | 119.12 | 120.72 | 1.35 | 1.13% | 573,326 |
| Feb 27, 2025 | 119.15 | 120.04 | 118.90 | 119.37 | 0.22 | 0.18% | 367,800 |
| Feb 26, 2025 | 120.19 | 120.19 | 118.92 | 119.15 | -1.35 | -1.12% | 1,517,900 |
| Feb 25, 2025 | 120.41 | 120.86 | 120.15 | 120.50 | 0.13 | 0.11% | 440,642 |
| Feb 24, 2025 | 119.94 | 120.96 | 119.84 | 120.37 | 0.43 | 0.36% | 413,906 |
| Feb 21, 2025 | 119.42 | 120.25 | 119.36 | 119.94 | 0.35 | 0.29% | 336,300 |
| Feb 20, 2025 | 118.14 | 119.63 | 118.04 | 119.59 | 1.21 | 1.02% | 227,254 |
| Feb 19, 2025 | 117.39 | 118.43 | 117.37 | 118.38 | 1.15 | 0.98% | 1,162,634 |
| Feb 18, 2025 | 116.47 | 117.49 | 116.30 | 117.23 | 0.52 | 0.45% | 360,500 |
| Feb 14, 2025 | 117.38 | 117.83 | 116.71 | 116.71 | -0.45 | -0.38% | 195,600 |
| Feb 13, 2025 | 116.64 | 117.33 | 116.43 | 117.16 | 0.69 | 0.59% | 258,393 |
| Feb 12, 2025 | 116.32 | 116.93 | 116.26 | 116.47 | -0.71 | -0.61% | 1,490,500 |
| Feb 11, 2025 | 116.25 | 117.18 | 115.89 | 117.18 | 1.20 | 1.03% | 356,766 |
| Feb 10, 2025 | 115.62 | 116.03 | 115.15 | 115.98 | 0.99 | 0.86% | 294,327 |
| Feb 7, 2025 | 115.50 | 115.73 | 114.95 | 114.99 | -0.25 | -0.22% | 417,126 |
| Feb 6, 2025 | 116.37 | 116.46 | 114.92 | 115.24 | -0.08 | -0.07% | 1,343,000 |
| Feb 5, 2025 | 114.96 | 115.44 | 114.45 | 115.32 | 0.45 | 0.39% | 221,357 |
| Feb 4, 2025 | 114.17 | 114.97 | 113.88 | 114.87 | -0.16 | -0.14% | 379,800 |
| Feb 3, 2025 | 114.05 | 115.29 | 113.66 | 115.03 | 0.41 | 0.36% | 436,033 |
| Jan 31, 2025 | 115.49 | 115.56 | 114.46 | 114.62 | -1.18 | -1.02% | 350,352 |
| Jan 30, 2025 | 115.33 | 116.01 | 115.14 | 115.80 | 1.33 | 1.16% | 447,728 |
| Jan 29, 2025 | 114.33 | 114.89 | 114.20 | 114.47 | 0.25 | 0.22% | 280,244 |
| Jan 28, 2025 | 115.65 | 115.84 | 114.05 | 114.22 | -1.65 | -1.42% | 332,931 |
| 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 |