HDV Stock Prices

Data as of Nov 9, 2026

Last

30.55

Change

+0.20

Open

30.39

Previous

30.35

High

30.66

Low

30.29

Bid

-

Ask

-

Volume

4,452,256

Trades

-

Dividend

0.72

Yield

3.47%

Ex-Div

Mar 24, 2017

Split Date

-

Impl Vol

13.5%

Hist Vol

163.0%

Opt Volume

46

Open Int

5,950

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	30.39	30.66	30.29	30.55	+0.20	4,452,256	46	0.135	1.630
Nov 6, 2026	29.99	30.50	29.91	30.35	-0.21	7,425,791	7	0.000	1.630
Nov 5, 2026	31.31	31.43	30.56	30.56	-0.51	11,113,869	27	0.224	1.630
Nov 4, 2026	31.01	31.09	30.76	31.07	+0.41	4,389,319	27	0.140	1.630
Nov 3, 2026	30.76	30.82	30.61	30.66	-0.33	5,615,819	6	0.165	1.630
Nov 2, 2026	30.93	31.05	30.90	30.99	-0.05	5,989,912	104	0.135	1.630
Oct 30, 2026	31.13	31.27	30.96	31.04	+0.34	12,742,148	120	0.170	1.630
Oct 29, 2026	30.58	30.71	30.48	30.70	+0.49	4,962,368	67	0.135	1.629
Oct 28, 2026	30.13	30.38	30.12	30.21	-0.03	9,047,306	47	0.115	1.629
Oct 27, 2026	30.25	30.32	30.19	30.24	-0.17	3,796,912	19	0.000	1.629
Oct 26, 2026	30.32	30.58	30.30	30.41	-0.01	4,347,421	29	0.137	1.629
Oct 23, 2026	30.36	30.49	30.29	30.42	-0.09	9,213,309	27	0.152	1.629
Oct 22, 2026	30.03	30.51	30.01	30.51	+0.66	11,717,066	110	0.121	1.629
Oct 21, 2026	29.82	29.92	29.78	29.85	-0.26	3,101,959	113	0.117	1.629
Oct 20, 2026	30.01	30.16	29.94	30.11	+0.29	3,782,313	167	0.104	1.629
Oct 19, 2026	29.82	29.95	29.77	29.82	-0.22	3,398,875	6	0.136	1.629
Oct 16, 2026	29.85	30.06	29.81	30.04	+0.44	4,523,826	112	0.116	1.629
Oct 15, 2026	29.96	29.99	29.58	29.60	+0.05	5,406,264	65	0.162	1.629
Oct 14, 2026	29.29	29.55	29.22	29.55	+0.40	3,406,262	66	0.093	1.632
Oct 13, 2026	29.28	29.28	28.97	29.15	+0.08	2,559,629	179	0.107	1.632
Oct 12, 2026	28.85	29.08	28.84	29.07	+0.36	2,416,636	207	0.092	1.632
Oct 9, 2026	28.63	28.79	28.61	28.71	-0.11	1,833,563	3	0.000	1.632
Oct 8, 2026	28.43	28.85	28.39	28.82	+0.54	2,925,192	11	0.168	1.632
Oct 7, 2026	28.42	28.50	28.28	28.28	-0.08	2,297,074	6	0.144	1.632
Oct 6, 2026	28.18	28.44	28.18	28.36	+0.21	2,606,924	53	0.000	1.632
Oct 5, 2026	28.02	28.18	27.78	28.15	+0.11	2,874,952	24	0.000	1.632
Oct 2, 2026	27.95	28.13	27.93	28.04	+0.00	2,102,072	22	0.114	1.632
Oct 1, 2026	27.90	28.01	27.82	27.98	+0.02	4,063,713	27	0.000	1.629
Sep 30, 2026	28.33	28.33	27.96	27.96	-0.22	2,778,373	6,184	0.161	1.629
Sep 29, 2026	28.09	28.25	28.04	28.18	-0.13	4,956,858	21	0.141	1.629
Sep 28, 2026	28.32	28.41	28.22	28.31	+0.03	3,702,116	138	0.125	1.629
Sep 25, 2026	28.24	28.33	28.18	28.28	-0.05	2,284,809	106	0.117	1.629
Sep 24, 2026	28.54	28.64	28.32	28.33	-0.09	6,002,836	7	0.125	1.629
Sep 23, 2026	28.58	28.66	28.38	28.42	-0.14	3,504,950	4,779	0.138	1.629
Sep 22, 2026	28.56	28.66	28.47	28.56	+0.07	2,292,012	9	0.000	1.629
Sep 21, 2026	28.67	28.70	28.49	28.49	-0.25	2,702,837	14	0.000	1.629
Sep 18, 2026	28.71	28.81	28.67	28.74	-0.13	6,782,640	20	0.000	1.629
Sep 17, 2026	28.91	28.95	28.77	28.87	-0.02	8,558,523	37	0.123	1.629
Sep 16, 2026	29.16	29.20	28.80	28.89	-0.40	2,562,099	34	0.000	1.629
Sep 15, 2026	29.24	29.34	29.12	29.29	+0.02	2,486,426	10	0.000	1.629
Sep 14, 2026	29.45	29.54	29.24	29.27	+0.16	4,014,438	5	0.123	1.629
Sep 11, 2026	29.17	29.21	29.02	29.11	+0.09	1,983,727	23	0.125	1.629
Sep 10, 2026	29.20	29.23	28.97	29.02	-0.06	2,191,781	16	0.124	1.629
Sep 9, 2026	29.21	29.22	29.01	29.08	-0.11	3,994,114	44	0.093	1.629
Sep 8, 2026	29.30	29.36	29.16	29.19	+0.00	4,258,804	36	0.112	1.629
Sep 4, 2026	29.47	29.56	29.39	29.40	-0.30	5,572,362	15	0.102	1.625
Sep 3, 2026	29.82	29.88	29.60	29.70	-0.05	4,528,335	0	0.000	1.625
Sep 2, 2026	29.66	29.80	29.57	29.75	+0.14	4,282,828	16	0.123	1.625
Sep 1, 2026	29.77	29.87	29.53	29.61	+0.11	3,619,841	3	0.000	1.625
Aug 31, 2026	29.48	29.56	29.36	29.50	+0.06	3,088,660	3	0.116	1.629
Aug 28, 2026	29.44	29.50	29.37	29.44	+0.05	2,680,864	67	0.110	1.629
Aug 27, 2026	29.47	29.54	29.36	29.39	-0.35	2,267,413	4	0.000	1.629
Aug 26, 2026	29.73	29.90	29.73	29.74	-0.07	3,669,978	1,646	0.135	1.629
Aug 25, 2026	29.79	29.89	29.68	29.81	-0.11	2,268,744	46	0.134	1.629
Aug 24, 2026	29.82	29.99	29.81	29.92	+0.11	2,595,741	25	0.149	1.629
Aug 21, 2026	29.73	29.95	29.72	29.81	+0.08	7,575,472	70	0.136	1.629
Aug 20, 2026	29.84	30.01	29.71	29.73	-0.20	4,115,510	27	0.140	1.629
Aug 19, 2026	29.73	30.13	29.69	29.93	+0.37	13,018,639	32	0.132	1.629
Aug 18, 2026	29.48	29.65	29.46	29.56	+0.35	2,574,774	354	0.000	1.629
Aug 17, 2026	29.23	29.32	29.18	29.21	-0.13	2,944,671	52	0.106	1.629
Aug 14, 2026	29.24	29.40	29.22	29.34	+0.08	2,224,211	22	0.000	1.629
Aug 13, 2026	29.19	29.33	29.13	29.26	+0.19	2,324,375	19	1.534	1.629
Aug 12, 2026	28.91	29.12	28.85	29.07	+0.00	1,954,445	9	0.089	1.629
Aug 11, 2026	28.94	29.15	28.91	29.07	+0.08	2,033,985	25	0.200	1.629
Aug 10, 2026	28.76	29.00	28.72	28.99	+0.21	4,474,037	21	0.105	1.629

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 24, 2017	Mar 30, 2017	0.72	2.89	3.47%
Sep 26, 2016	Sep 30, 2016	0.69	2.75	3.50%
Jun 21, 2016	Jun 27, 2016	0.68	2.72	3.50%
Mar 23, 2016	Mar 30, 2016	0.68	2.71	3.50%
Dec 24, 2015	Dec 31, 2015	0.72	2.86	3.50%
Sep 25, 2015	Oct 1, 2015	0.72	2.89	3.50%
Jun 24, 2015	Jun 30, 2015	0.72	2.90	3.50%
Mar 25, 2015	Mar 31, 2015	0.72	2.87	3.06%
Dec 24, 2014	Dec 31, 2014	0.67	2.66	3.06%
Sep 24, 2014	Sep 30, 2014	0.63	2.51	3.14%
Jun 24, 2014	Jun 30, 2014	0.59	2.37	3.05%
Mar 25, 2014	Mar 31, 2014	0.57	2.27	0.00%

Split History

Split Date	Factor	Announced
No splits on record.