HDV returned 1.6% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $98.37 | $98.49 | $98.04 | $98.34 | 475,278 |
December 28 2023 | $98.34 | $98.74 | $98.32 | $98.45 | 558,009 |
December 27 2023 | $98.44 | $98.63 | $98.18 | $98.48 | 856,861 |
December 26 2023 | $98.24 | $98.77 | $98.18 | $98.51 | 523,460 |
December 22 2023 | $97.93 | $98.68 | $97.90 | $98.15 | 602,570 |
December 21 2023 | $97.49 | $97.77 | $96.99 | $97.62 | 714,127 |
December 20 2023 | $98.54 | $98.59 | $97.09 | $97.10 | 872,246 |
December 19 2023 | $98.32 | $98.65 | $98.12 | $98.62 | 873,135 |
December 18 2023 | $98.30 | $98.60 | $98.10 | $98.11 | 913,086 |
December 15 2023 | $98.19 | $98.24 | $97.48 | $97.78 | 754,293 |
December 14 2023 | $97.96 | $98.93 | $97.96 | $98.51 | 722,604 |
December 13 2023 | $95.64 | $97.34 | $95.49 | $97.32 | 813,199 |
December 12 2023 | $96.05 | $96.05 | $95.38 | $95.81 | 727,816 |
December 11 2023 | $95.88 | $96.08 | $95.60 | $96.08 | 1,861,080 |
December 08 2023 | $95.52 | $95.85 | $95.32 | $95.61 | 764,676 |
December 07 2023 | $95.67 | $95.84 | $95.27 | $95.45 | 795,209 |
December 06 2023 | $95.51 | $95.72 | $95.29 | $95.33 | 710,008 |
December 05 2023 | $96.03 | $96.14 | $95.49 | $95.53 | 916,731 |
December 04 2023 | $95.67 | $96.58 | $95.67 | $96.13 | 665,885 |
December 01 2023 | $95.27 | $96.17 | $95.14 | $96.17 | 761,475 |
November 30 2023 | $94.59 | $95.28 | $94.42 | $95.18 | 589,357 |
November 29 2023 | $94.57 | $94.88 | $94.11 | $94.22 | 818,598 |
November 28 2023 | $94.12 | $94.59 | $94.00 | $94.25 | 454,741 |
November 27 2023 | $94.21 | $94.31 | $93.76 | $94.07 | 816,144 |
November 24 2023 | $94.10 | $94.49 | $94.10 | $94.37 | 659,562 |
