S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Inv S&p Hdlv (HDLV)
Inv S&p Hdlv (HDLV) Historical

HDLV Inv S&p Hdlv

33.89

0.20 (0.59%)

May 10 2024 - Closed

Delayed by 15 minutes

HDLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	33.69	0.13	0.40%	33.53	33.78	33.52	7,043
May 08 2024	33.555	0.10	0.31%	33.50	33.585	33.34	64,530
May 07 2024	33.45	0.43	1.30%	33.30	33.59	33.275	11,860
May 03 2024	33.02	0.09	0.27%	32.98	33.42	32.955	28,243
May 02 2024	32.93	0.07	0.21%	32.95	33.185	32.875	8,012
May 01 2024	32.86	-0.06	-0.18%	32.88	32.95	32.57	4,767
Apr 30 2024	32.92	-0.08	-0.24%	33.02	33.185	32.755	11,338
Apr 29 2024	33.00	0.20	0.63%	32.78	33.06	32.725	4,600
Apr 26 2024	32.795	0.04	0.11%	32.81	33.065	32.69	62,407
Apr 25 2024	32.76	-0.13	-0.38%	32.82	33.075	32.65	24,044
Apr 24 2024	32.885	-0.07	-0.20%	32.84	32.895	32.585	34,274
Apr 23 2024	32.95	0.32	0.98%	32.79	32.995	32.725	11,364
Apr 22 2024	32.63	0.15	0.46%	32.66	32.765	32.495	5,763
Apr 19 2024	32.48	0.42	1.33%	32.06	32.505	32.005	101,625
Apr 18 2024	32.055	0.27	0.87%	31.99	32.125	31.905	32,945
Apr 17 2024	31.78	0.02	0.05%	31.91	32.02	31.78	3,768
Apr 16 2024	31.765	-0.48	-1.47%	32.04	32.13	31.715	32,070
Apr 15 2024	32.24	-0.19	-0.59%	32.37	32.56	32.185	50,517
Apr 12 2024	32.43	-0.10	-0.29%	32.69	32.735	32.42	33,035
Apr 11 2024	32.525	-0.27	-0.84%	32.77	33.115	32.445	22,058
Apr 10 2024	32.80	-0.44	-1.32%	33.40	33.62	32.715	251,445
Apr 09 2024	33.24	0.02	0.08%	33.20	33.37	33.15	1,578
Apr 08 2024	33.215	0.17	0.51%	33.01	33.275	32.955	1,373
Apr 05 2024	33.045	-0.35	-1.03%	33.15	33.31	32.785	123,471
Apr 04 2024	33.39	0.15	0.44%	33.21	33.555	33.21	18,414
Apr 03 2024	33.245	-0.11	-0.33%	33.35	33.395	33.19	25,337
Apr 02 2024	33.355	-0.14	-0.40%	33.34	33.535	33.20	14,561
Mar 28 2024	33.49	0.38	1.15%	33.29	33.52	33.19	919
Mar 27 2024	33.11	0.30	0.91%	32.76	33.12	32.735	4,554
Mar 26 2024	32.81	-0.12	-0.36%	32.92	33.015	32.79	2,463
Mar 25 2024	32.93	0.01	0.03%	32.84	33.07	32.775	770
Mar 22 2024	32.92	-0.11	-0.33%	33.12	33.18	32.92	3,393
Mar 21 2024	33.03	0.20	0.62%	33.07	33.21	32.87	11,499
Mar 20 2024	32.825	0.03	0.08%	32.84	32.965	32.74	17,051
Mar 19 2024	32.80	0.11	0.34%	32.70	32.855	32.57	659
Mar 18 2024	32.69	0.16	0.49%	32.59	32.715	32.43	4,838
Mar 15 2024	32.53	0.05	0.14%	32.58	32.68	32.215	5,783
Mar 14 2024	32.485	-0.72	-2.15%	32.90	33.02	32.405	13,495
Mar 13 2024	33.20	0.27	0.82%	32.99	33.33	32.99	464
Mar 12 2024	32.93	0.04	0.12%	33.02	33.45	32.93	9,852
Mar 11 2024	32.89	0.05	0.15%	32.81	33.065	32.73	1,704
Mar 08 2024	32.84	0.19	0.58%	32.67	32.88	32.43	17,609
Mar 07 2024	32.65	0.03	0.11%	32.61	32.81	32.55	11,865
Mar 06 2024	32.615	0.14	0.43%	32.34	32.76	32.29	2,895
Mar 05 2024	32.475	0.23	0.73%	32.34	32.66	32.265	20,988
Mar 04 2024	32.24	0.22	0.69%	31.97	32.255	31.965	2,276
Mar 01 2024	32.02	-0.15	-0.47%	32.12	32.175	31.91	1,598
Feb 29 2024	32.17	0.20	0.63%	31.96	32.355	31.905	11,374
Feb 28 2024	31.97	0.00	0.02%	31.96	32.125	31.90	3,129
Feb 27 2024	31.965	0.02	0.08%	31.88	32.055	31.86	678
Feb 26 2024	31.94	-0.37	-1.13%	32.26	32.27	31.94	10,048
Feb 23 2024	32.305	0.32	1.00%	32.09	32.40	32.05	5,687
Feb 22 2024	31.985	0.02	0.05%	31.97	32.265	31.82	97,059
Feb 21 2024	31.97	0.02	0.06%	31.79	32.09	31.745	48,469
Feb 20 2024	31.95	0.25	0.79%	31.58	32.065	31.58	95,927
Feb 19 2024	31.70	-0.07	-0.22%	31.81	31.81	31.70	4,736
Feb 16 2024	31.77	0.19	0.60%	31.71	31.785	31.46	31,172
Feb 15 2024	31.58	0.42	1.36%	31.12	31.715	31.12	40,015
Feb 14 2024	31.155	0.11	0.34%	31.17	31.34	31.105	14,502
Feb 13 2024	31.05	-0.49	-1.54%	31.61	32.15	30.895	115,160
Feb 12 2024	31.535	0.29	0.91%	31.28	31.54	31.27	60,796

COLUCID PHARMACEUTICALS, INC.

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions