HDV returned -3.2% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $67.01 | $67.25 | $66.61 | $67.25 | 1,246,042 |
December 28 2018 | $67.18 | $67.49 | $66.47 | $66.72 | 1,853,474 |
December 27 2018 | $65.47 | $66.81 | $64.61 | $66.81 | 2,317,162 |
December 26 2018 | $63.99 | $66.06 | $63.27 | $66.06 | 2,168,861 |
December 24 2018 | $65.61 | $65.76 | $63.73 | $63.76 | 870,631 |
December 21 2018 | $66.31 | $67.74 | $65.79 | $66.01 | 2,265,224 |
December 20 2018 | $66.90 | $67.19 | $65.76 | $66.34 | 2,136,014 |
December 19 2018 | $67.98 | $68.78 | $66.75 | $67.17 | 2,201,551 |
December 18 2018 | $68.89 | $68.92 | $67.43 | $67.84 | 1,403,438 |
December 17 2018 | $69.77 | $69.81 | $68.10 | $68.47 | 1,456,515 |
December 14 2018 | $71.04 | $71.04 | $69.77 | $70.01 | 933,403 |
December 13 2018 | $71.18 | $71.68 | $71.14 | $71.52 | 1,043,672 |
December 12 2018 | $71.76 | $71.87 | $71.02 | $71.06 | 887,116 |
December 11 2018 | $71.55 | $71.73 | $70.73 | $71.18 | 2,860,942 |
December 10 2018 | $71.09 | $71.18 | $69.55 | $70.99 | 1,564,374 |
December 07 2018 | $71.97 | $72.38 | $70.75 | $71.02 | 1,076,911 |
December 06 2018 | $71.36 | $71.83 | $70.24 | $71.83 | 1,279,821 |
December 04 2018 | $73.13 | $73.62 | $71.90 | $72.01 | 1,099,232 |
December 03 2018 | $73.62 | $73.62 | $72.61 | $73.18 | 818,385 |
November 30 2018 | $72.27 | $73.14 | $72.23 | $72.98 | 927,948 |
November 29 2018 | $72.14 | $72.69 | $72.09 | $72.35 | 659,534 |
November 28 2018 | $71.48 | $72.24 | $71.31 | $72.24 | 722,097 |
November 27 2018 | $70.64 | $71.37 | $70.54 | $71.36 | 594,084 |
November 26 2018 | $70.59 | $70.89 | $70.47 | $70.84 | 681,315 |
November 23 2018 | $70.31 | $70.46 | $70.07 | $70.23 | 192,684 |
