Quantcast

Historical Stock Prices

(ETF)
HDV 
$94.71
*  
0.22
0.23%
Get HDV Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 95.23 95.23 94.53 94.71 404,876
04/17/2019 95.3 95.33 94.83 94.93 352,680
04/16/2019 95 95.17 94.83 94.99 450,940
04/15/2019 94.85 94.89 94.51 94.74 994,543
04/12/2019 94.85 94.9 94.54 94.82 384,964
04/11/2019 94.45 94.59 94.13 94.49 951,700
04/10/2019 94.35 94.45 94.1736 94.35 339,232
04/09/2019 94.45 94.45 93.9476 94.22 457,896
04/08/2019 94.53 94.77 94.41 94.77 436,599
04/05/2019 94.34 94.56 94.22 94.56 341,631
04/04/2019 94.02 94.16 93.72 94.13 460,854
04/03/2019 94.37 94.37 93.7073 93.93 718,201
04/02/2019 94.25 94.25 93.81 94.04 488,563
04/01/2019 93.79 94.22 93.62 94.12 819,589
03/29/2019 93.28 93.36 92.79 93.29 611,901
03/28/2019 92.92 93.12 92.32 92.84 424,661
03/27/2019 93.18 93.36 92.29 92.78 812,955
03/26/2019 92.66 93.33 92.66 93.17 458,517
03/25/2019 92.11 92.48 91.86 92.21 722,563
03/22/2019 92.92 93.21 92.2 92.35 864,963
03/21/2019 92.42 93.52 92.37 93.33 592,561
03/20/2019 92.98 93.39 92.53 92.68 1,852,933
03/19/2019 94.27 94.48 93.6 93.92 1,888,170
03/18/2019 93.7 94.02 93.65 93.96 342,892
03/15/2019 93.46 93.89 93.46 93.66 611,011
03/14/2019 93.46 93.54 93.2 93.27 407,200
03/13/2019 93.25 93.7 93.12 93.5 550,385
03/12/2019 93 93.34 92.81 93 444,865
03/11/2019 92.11 92.88 91.99 92.8 372,428
03/08/2019 91.51 91.69 90.98 91.63 470,061
03/07/2019 92.35 92.41 91.7 91.98 710,831
03/06/2019 92.65 92.66 92.05 92.37 694,417
03/05/2019 92.75 92.88 92.53 92.71 416,505
03/04/2019 93.13 93.2502 91.88 92.72 700,940
03/01/2019 92.7 92.85 92.2 92.84 514,353
02/28/2019 92.15 92.5661 92.15 92.27 619,769
02/27/2019 91.89 92.29 91.74 92.15 424,939
02/26/2019 92.12 92.42 91.97 92 301,332
02/25/2019 92.34 92.5 92.15 92.16 365,067
02/22/2019 91.78 92.17 91.63 92.13 327,842
02/21/2019 91.4 91.66 91.18 91.52 311,853
02/20/2019 91.29 91.81 91.2355 91.66 689,416
02/19/2019 90.88 91.53 90.7757 91.26 358,963
02/15/2019 90.68 91.04 90.6 91.04 350,256
02/14/2019 90.19 90.42 89.83 89.96 381,305
02/13/2019 90.36 90.71 90.23 90.51 555,091
02/12/2019 89.78 90.3428 89.74 90.24 276,363
02/11/2019 89.31 89.35 88.9462 89.27 261,931
02/08/2019 88.61 89.21 88.3731 89.21 293,261
02/07/2019 89.15 89.1785 88.2 88.9 455,924
02/06/2019 89.22 89.58 89.22 89.55 524,985
02/05/2019 89.44 89.52 89.1269 89.38 364,279
02/04/2019 89.12 89.33 88.45 89.32 683,820
02/01/2019 88.96 89.36 88.7 89.16 952,475
01/31/2019 87.27 88.65 87.12 88.45 545,905
01/30/2019 86.46 87.44 86.27 87.19 591,110
01/29/2019 85.96 86.33 85.9 86.18 302,423
01/28/2019 85.93 85.93 85.32 85.88 708,787
01/25/2019 86.63 86.94 86.2233 86.37 983,897
01/24/2019 86.39 86.39 85.64 86.16 1,332,679
01/23/2019 86.59 86.85 85.95 86.58 3,609,613
01/22/2019 86.77 86.83 85.77 86.37 960,814
01/18/2019 86.88 87.37 86.69 87.29 634,663
*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?



Smart Portfolio