Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ab Us High Divi (HIDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 80.72 80.72 80.72 80.6244 100
12th Dec 2025 (Fri) 81.35 81.35 80.63 80.6244 132
11th Dec 2025 (Thu) 81.51 81.51 81.51 81.51 0
10th Dec 2025 (Wed) 80.91 81.58 80.91 81.58 0
9th Dec 2025 (Tue) 80.91 80.91 80.80 80.80 0
8th Dec 2025 (Mon) 80.87 80.87 80.619 80.619 0
5th Dec 2025 (Fri) 80.87 80.88 80.87 80.88 329
4th Dec 2025 (Thu) 80.73 80.73 80.73 80.6145 2
3rd Dec 2025 (Wed) 80.66 80.66 80.6383 80.6383 65
2nd Dec 2025 (Tue) 80.66 80.66 80.4377 80.4377 0
1st Dec 2025 (Mon) 80.66 80.66 80.4034 80.4034 0
28th Nov 2025 (Fri) 80.66 80.7295 80.66 80.7295 0
27th Nov 2025 (Thu) 80.66 80.66 80.56 80.57 2,289
26th Nov 2025 (Wed) 80.66 80.66 80.56 80.57 2,405
25th Nov 2025 (Tue) 79.24 79.24 79.24 79.86 793
24th Nov 2025 (Mon) 77.75 79.0757 77.75 79.0757 0
21st Nov 2025 (Fri) 77.75 77.75 77.75 77.75 0
20th Nov 2025 (Thu) 77.74 77.849 77.74 77.849 0
19th Nov 2025 (Wed) 77.74 77.85 77.72 77.849 766
18th Nov 2025 (Tue) 79.53 79.53 77.8165 77.8165 38
17th Nov 2025 (Mon) 79.53 79.53 78.0775 78.0775 0
14th Nov 2025 (Fri) 79.53 79.53 79.0096 79.0096 0
13th Nov 2025 (Thu) 79.53 79.53 79.18 79.0031 237
12th Nov 2025 (Wed) 78.49 80.0428 78.49 80.0428 67
11th Nov 2025 (Tue) 78.49 79.9567 78.49 79.9567 15
10th Nov 2025 (Mon) 78.49 79.5673 78.49 79.5673 0
7th Nov 2025 (Fri) 78.49 78.5688 78.49 78.5688 15
6th Nov 2025 (Thu) 78.49 78.49 78.48 78.4683 100
5th Nov 2025 (Wed) 79.55 79.55 79.1488 79.1488 0
4th Nov 2025 (Tue) 79.55 79.5944 79.55 79.5944 0
3rd Nov 2025 (Mon) 79.55 79.55 79.55 79.5944 127
31st Oct 2025 (Fri) 79.66 79.66 79.5143 79.5143 53
30th Oct 2025 (Thu) 79.66 79.66 79.40 79.2492 274
29th Oct 2025 (Wed) 80.51 80.51 80.06 80.1052 100
28th Oct 2025 (Tue) 78.82 80.4716 78.82 80.4716 15
27th Oct 2025 (Mon) 78.82 80.1132 78.82 80.1132 0
24th Oct 2025 (Fri) 78.82 79.1969 78.82 79.1969 0
23rd Oct 2025 (Thu) 78.82 78.82 78.5616 78.5616 0
22nd Oct 2025 (Wed) 78.82 78.82 78.4234 78.4234 0
21st Oct 2025 (Tue) 78.82 78.82 78.8196 78.8196 0
20th Oct 2025 (Mon) 78.82 78.83 78.82 78.82 516
17th Oct 2025 (Fri) 78.06 78.06 78.06 78.06 416
16th Oct 2025 (Thu) 78.18 78.18 77.5552 77.5552 2
15th Oct 2025 (Wed) 78.18 78.18 78.18 78.0788 0
FTSE 100 Latest
Value9,751.31
Change102.28