Historical Stock Prices

(ETF)
HDV 
$80.26
*  
0.25
0.31%
Get HDV Alerts
*Delayed - data as of May 27, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 80.09 80.2899 79.98 80.26 190,320
05/26/2016 80.07 80.13 79.83 80.01 338,605
05/25/2016 79.54 80.16 79.54 79.97 397,978
05/24/2016 78.83 79.49 78.83 79.35 190,266
05/23/2016 78.72 78.87 78.54 78.58 214,010
05/20/2016 78.79 78.954 78.627 78.76 318,817
05/19/2016 78.26 78.5599 77.97 78.49 363,118
05/18/2016 78.71 79.238 78.22 78.57 292,192
05/17/2016 79.5 79.52 78.623 78.9 409,202
05/16/2016 79 79.773 78.98 79.63 315,912
05/13/2016 79.6 79.69 78.84 78.97 379,994
05/12/2016 79.72 79.85 79.32 79.74 314,422
05/11/2016 79.76 79.9024 79.42 79.49 322,781
05/10/2016 79.28 79.849 79.28 79.82 589,481
05/09/2016 79 79.12 78.71 78.99 249,643
05/06/2016 78.42 79.1 78.4 79.1 464,036
05/05/2016 78.93 79.03 78.5 78.75 365,854
05/04/2016 78.71 78.9061 78.51 78.64 335,618
05/03/2016 79.07 79.104 78.65 78.95 581,388
05/02/2016 79.05 79.406 78.87 79.39 491,269
04/29/2016 78.96 79.04 78.4 78.85 386,235
04/28/2016 79.36 79.6924 78.91 79.12 302,213
04/27/2016 79.28 79.9237 79.26 79.75 290,608
04/26/2016 79.34 79.4183 79.01 79.2 289,968
04/25/2016 78.87 79.11 78.6 79.11 273,901
04/22/2016 78.87 79.16 78.75 79.14 295,530
04/21/2016 79.22 79.2401 78.57 78.73 381,553
04/20/2016 79.49 79.7775 79.2829 79.33 376,011
04/19/2016 79.26 79.56 79.18 79.5 447,491
04/18/2016 78.29 79.32 78.29 79.21 2,338,511
04/15/2016 78.82 78.87 78.4999 78.87 386,260
04/14/2016 78.87 79.033 78.76 78.86 623,960
04/13/2016 78.93 78.93 78.49 78.85 567,857
04/12/2016 78.04 78.72 77.96 78.59 921,842
04/11/2016 78.53 78.73 77.9 77.9 280,297
04/08/2016 78.49 78.55 78.07 78.35 494,643
04/07/2016 78.13 78.32 77.69 78 807,494
04/06/2016 77.93 78.71 77.82 78.64 358,621
04/05/2016 78.07 78.21 77.73 77.83 1,028,883
04/04/2016 78.37 78.48 78.19 78.42 256,048
04/01/2016 77.44 78.45 77.3 78.36 325,218
03/31/2016 78.24 78.4568 77.98 78.01 489,154
03/30/2016 78.44 78.536 78.19 78.23 550,325
03/29/2016 77.35 78.1 77.18 78.07 356,197
03/28/2016 77.69 77.722 77.32 77.535 354,292
03/24/2016 76.92 77.55 76.92 77.55 385,734
03/23/2016 77.69 77.83 77.43 77.49 401,543
03/22/2016 78.39 78.79 78.24 78.52 342,689
03/21/2016 78.41 78.78 78.32 78.67 270,631
03/18/2016 78.76 78.76 78.4172 78.64 334,803
03/17/2016 77.82 78.77 77.72 78.52 612,119
03/16/2016 77.31 77.855 76.94 77.7 663,892
03/15/2016 77.04 77.43 77.01 77.42 395,448
03/14/2016 77.39 77.64 77.18 77.47 459,748
03/11/2016 77.65 77.7465 77.34 77.61 867,204
03/10/2016 77.06 77.26 76.32 77.05 559,038
03/09/2016 76.67 77.15 76.592 76.89 580,389
03/08/2016 76.47 76.68 76.21 76.3 456,425
03/07/2016 75.96 76.78 75.9099 76.73 445,846
03/04/2016 75.88 76.38 75.62 76.19 855,941
03/03/2016 75.82 75.98 75.2966 75.98 368,405
03/02/2016 75.12 75.81 74.88 75.81 679,354
03/01/2016 74.71 75.389 74.553 75.29 367,102
02/29/2016 74.79 75.16 74.2 74.2 643,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?