HDV returned 12.8% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $69.52 | $69.62 | $69.31 | $69.34 | 181,636 |
December 28 2017 | $69.45 | $69.51 | $69.33 | $69.47 | 138,773 |
December 27 2017 | $69.41 | $69.48 | $69.26 | $69.37 | 179,146 |
December 26 2017 | $69.38 | $69.52 | $69.19 | $69.31 | 301,885 |
December 22 2017 | $69.28 | $69.47 | $69.26 | $69.33 | 170,497 |
December 21 2017 | $69.16 | $69.48 | $68.96 | $69.30 | 306,848 |
December 20 2017 | $69.14 | $69.17 | $68.89 | $69.00 | 212,973 |
December 19 2017 | $69.37 | $69.41 | $68.97 | $69.00 | 269,453 |
December 18 2017 | $69.25 | $69.59 | $69.20 | $69.23 | 837,228 |
December 15 2017 | $68.75 | $69.08 | $68.68 | $68.95 | 202,963 |
December 14 2017 | $68.74 | $68.78 | $68.42 | $68.42 | 227,498 |
December 13 2017 | $68.73 | $68.95 | $68.66 | $68.78 | 215,553 |
December 12 2017 | $68.45 | $68.78 | $68.37 | $68.68 | 305,124 |
December 11 2017 | $68.13 | $68.41 | $68.05 | $68.39 | 338,639 |
December 08 2017 | $67.84 | $68.13 | $67.75 | $68.13 | 162,915 |
December 07 2017 | $67.79 | $67.87 | $67.65 | $67.78 | 205,254 |
December 06 2017 | $67.88 | $68.02 | $67.73 | $67.81 | 237,877 |
December 05 2017 | $68.42 | $68.52 | $67.92 | $67.97 | 225,347 |
December 04 2017 | $68.32 | $68.71 | $68.21 | $68.38 | 390,640 |
December 01 2017 | $67.80 | $68.06 | $67.10 | $67.94 | 309,858 |
November 30 2017 | $67.47 | $68.06 | $67.45 | $67.77 | 591,338 |
November 29 2017 | $66.86 | $67.38 | $66.81 | $67.31 | 195,627 |
November 28 2017 | $66.15 | $66.82 | $66.15 | $66.81 | 176,864 |
November 27 2017 | $66.01 | $66.11 | $66.00 | $66.05 | 218,439 |
November 24 2017 | $66.08 | $66.08 | $66.00 | $66.03 | 68,117 |
