HDV returned 7.2% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $96.38 | $96.70 | $95.82 | $96.68 | 901,106 |
December 29 2022 | $96.06 | $97.01 | $96.05 | $96.69 | 736,812 |
December 28 2022 | $97.24 | $97.45 | $95.69 | $95.81 | 1,672,539 |
December 27 2022 | $96.97 | $97.36 | $96.45 | $97.18 | 4,769,243 |
December 23 2022 | $95.91 | $96.71 | $95.65 | $96.71 | 513,768 |
December 22 2022 | $95.89 | $96.00 | $94.29 | $95.72 | 823,263 |
December 21 2022 | $95.77 | $96.46 | $95.52 | $96.34 | 798,410 |
December 20 2022 | $94.63 | $95.21 | $94.31 | $94.90 | 1,019,650 |
December 19 2022 | $95.22 | $95.32 | $94.07 | $94.72 | 1,092,396 |
December 16 2022 | $95.04 | $95.33 | $94.28 | $94.98 | 1,133,374 |
December 15 2022 | $96.61 | $96.96 | $95.48 | $96.03 | 1,144,316 |
December 14 2022 | $98.09 | $98.63 | $97.00 | $97.55 | 1,494,195 |
December 13 2022 | $99.21 | $99.24 | $97.50 | $98.03 | 1,015,894 |
December 12 2022 | $95.95 | $97.30 | $95.82 | $97.27 | 1,574,341 |
December 09 2022 | $96.72 | $97.12 | $95.74 | $95.81 | 672,012 |
December 08 2022 | $97.06 | $97.19 | $96.38 | $96.74 | 1,304,670 |
December 07 2022 | $95.95 | $96.79 | $95.95 | $96.34 | 1,224,501 |
December 06 2022 | $97.08 | $97.50 | $95.64 | $96.15 | 1,131,562 |
December 05 2022 | $98.79 | $99.04 | $96.97 | $97.39 | 778,250 |
December 02 2022 | $98.23 | $99.24 | $98.23 | $99.17 | 616,395 |
December 01 2022 | $99.63 | $100.01 | $98.77 | $99.22 | 635,428 |
November 30 2022 | $97.68 | $99.32 | $96.75 | $99.26 | 624,059 |
November 29 2022 | $97.31 | $97.72 | $96.91 | $97.53 | 592,712 |
November 28 2022 | $97.91 | $98.01 | $96.95 | $97.11 | 1,547,914 |
November 25 2022 | $98.66 | $99.10 | $98.52 | $98.67 | 278,624 |
