Historical Stock Prices

(ETF)
HDV 
$75.59
*  
0.17
0.22%
Get HDV Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading HDV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 75.63 75.77 75.4 75.59 210,576
07/10/2014 75.5 75.7899 75.33 75.76 288,824
07/09/2014 75.77 75.92 75.62 75.81 196,839
07/08/2014 75.75 75.78 75.57 75.64 729,089
07/07/2014 75.7 75.94 75.66 75.74 293,797
07/03/2014 75.8 75.81 75.6256 75.81 63,617
07/02/2014 75.72 75.72 75.47 75.57 298,459
07/01/2014 75.57 75.8199 75.3938 75.66 493,575
06/30/2014 75.43 75.56 75.28 75.3891 251,064
06/27/2014 75.36 75.4329 75.0424 75.43 281,159
06/26/2014 75.47 75.47 74.99 75.43 270,410
06/25/2014 75.22 75.63 75.2 75.6 222,346
06/24/2014 75.63 75.766 75.34 75.35 310,897
06/23/2014 76.5 76.53 76.15 76.31 426,840
06/20/2014 76.53 76.57 76.351 76.48 197,302
06/19/2014 75.84 76.3 75.84 76.3 217,325
06/18/2014 75.18 75.82 75.06 75.81 332,895
06/17/2014 75.11 75.13 74.89 75.09 498,389
06/16/2014 74.68 75.25 74.66 75.12 196,847
06/13/2014 74.48 74.7599 74.366 74.69 286,778
06/12/2014 74.2 74.3 74.055 74.19 263,742
06/11/2014 74.48 74.56 74.255 74.32 542,417
06/10/2014 74.23 74.61 74.23 74.59 934,629
06/09/2014 74.4 74.4585 74.2701 74.38 246,623
06/06/2014 74.51 74.57 74.32 74.4 177,175
06/05/2014 74.2 74.41 73.949 74.39 261,611
06/04/2014 73.98 74.11 73.87 74.09 166,527
06/03/2014 74.02 74.1164 73.916 74.05 221,226
06/02/2014 74.32 74.32 74.01 74.1 967,452
05/30/2014 73.92 74.25 73.81 74.21 1,036,355
05/29/2014 73.74 73.87 73.5525 73.87 643,348
05/28/2014 73.61 73.71 73.4869 73.56 413,094
05/27/2014 73.57 73.57 73.3901 73.48 541,205
05/23/2014 73.42 73.484 73.3278 73.34 347,993
05/22/2014 73.16 73.46 73.16 73.36 192,517
05/21/2014 72.95 73.2431 72.891 73.21 167,169
05/20/2014 73.15 73.15 72.64 72.77 171,764
05/19/2014 73.13 73.1799 72.948 73.11 255,426
05/16/2014 73.27 73.35 73.054 73.35 199,211
05/15/2014 73.47 73.5599 73.05 73.14 222,335
05/14/2014 73.42 73.78 73.42 73.59 340,575
05/13/2014 73.54 73.61 73.4 73.55 196,470
05/12/2014 73.69 73.79 73.28 73.45 312,078
05/09/2014 73.49 73.6 73.23 73.38 241,028
05/08/2014 73.38 73.7638 73.32 73.45 489,474
05/07/2014 73.11 73.53 73.04 73.5 232,696
05/06/2014 73.29 73.29 72.92 72.92 260,944
05/05/2014 73.04 73.42 72.95 73.4 125,484
05/02/2014 73.7 73.71 73.23 73.31 150,405
05/01/2014 73.82 73.88 73.49 73.69 203,328
04/30/2014 73.68 73.86 73.61 73.79 256,822
04/29/2014 73.83 73.9199 73.68 73.73 602,592
04/28/2014 73.02 73.6237 72.95 73.52 191,780
04/25/2014 72.57 72.77 72.461 72.73 135,311
04/24/2014 72.79 72.8499 72.5153 72.67 110,508
04/23/2014 72.7 72.87 72.586 72.67 141,527
04/22/2014 72.94 73.14 72.78 73 343,399
04/21/2014 72.77 72.94 72.59 72.93 207,483
04/17/2014 72.55 72.8 72.5401 72.74 111,386
04/16/2014 72.5 72.73 72.423 72.73 345,165
04/15/2014 71.67 72.21 71.63 72.21 204,716
04/14/2014 71.46 71.57 71.06 71.52 190,386
04/11/2014 70.97 71.3699 70.9626 71.04 205,831
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?