Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, December 14, 2009, 6:42PM ET - U.S. Markets Closed.
Dow
0.28%
Nasdaq
0.99%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Hillman Advantage Equity C (HAECX)
On
Dec 14
:
11.05
0.07
(0.64%)
MORE ON HAECX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
11-Dec-09
10.98
10.98
10.98
10.98
0
10.98
10-Dec-09
10.92
10.92
10.92
10.92
0
10.92
9-Dec-09
10.83
10.83
10.83
10.83
0
10.83
8-Dec-09
10.78
10.78
10.78
10.78
0
10.78
7-Dec-09
10.90
10.90
10.90
10.90
0
10.90
4-Dec-09
10.90
10.90
10.90
10.90
0
10.90
3-Dec-09
10.83
10.83
10.83
10.83
0
10.83
2-Dec-09
10.92
10.92
10.92
10.92
0
10.92
1-Dec-09
10.90
10.90
10.90
10.90
0
10.90
30-Nov-09
10.77
10.77
10.77
10.77
0
10.77
27-Nov-09
10.72
10.72
10.72
10.72
0
10.72
25-Nov-09
10.88
10.88
10.88
10.88
0
10.88
24-Nov-09
10.83
10.83
10.83
10.83
0
10.83
23-Nov-09
10.85
10.85
10.85
10.85
0
10.85
20-Nov-09
10.70
10.70
10.70
10.70
0
10.70
19-Nov-09
10.72
10.72
10.72
10.72
0
10.72
18-Nov-09
10.85
10.85
10.85
10.85
0
10.85
17-Nov-09
10.86
10.86
10.86
10.86
0
10.86
16-Nov-09
10.84
10.84
10.84
10.84
0
10.84
13-Nov-09
10.69
10.69
10.69
10.69
0
10.69
12-Nov-09
10.62
10.62
10.62
10.62
0
10.62
11-Nov-09
10.69
10.69
10.69
10.69
0
10.69
10-Nov-09
10.63
10.63
10.63
10.63
0
10.63
9-Nov-09
10.40
10.40
10.40
10.40
0
10.40
6-Nov-09
10.40
10.40
10.40
10.40
0
10.40
5-Nov-09
10.37
10.37
10.37
10.37
0
10.37
4-Nov-09
10.15
10.15
10.15
10.15
0
10.15
3-Nov-09
10.12
10.12
10.12
10.12
0
10.12
2-Nov-09
10.06
10.06
10.06
10.06
0
10.06
30-Oct-09
10.01
10.01
10.01
10.01
0
10.01
29-Oct-09
10.26
10.26
10.26
10.26
0
10.26
28-Oct-09
10.03
10.03
10.03
10.03
0
10.03
27-Oct-09
10.23
10.23
10.23
10.23
0
10.23
26-Oct-09
10.26
10.26
10.26
10.26
0
10.26
23-Oct-09
10.37
10.37
10.37
10.37
0
10.37
22-Oct-09
10.50
10.50
10.50
10.50
0
10.50
21-Oct-09
10.36
10.36
10.36
10.36
0
10.36
20-Oct-09
10.45
10.45
10.45
10.45
0
10.45
19-Oct-09
10.53
10.53
10.53
10.53
0
10.53
16-Oct-09
10.43
10.43
10.43
10.43
0
10.43
15-Oct-09
10.48
10.48
10.48
10.48
0
10.48
14-Oct-09
10.45
10.45
10.45
10.45
0
10.45
13-Oct-09
10.27
10.27
10.27
10.27
0
10.27
12-Oct-09
10.29
10.29
10.29
10.29
0
10.29
9-Oct-09
10.24
10.24
10.24
10.24
0
10.24
8-Oct-09
10.18
10.18
10.18
10.18
0
10.18
7-Oct-09
10.11
10.11
10.11
10.11
0
10.11
6-Oct-09
10.09
10.09
10.09
10.09
0
10.09
5-Oct-09
9.96
9.96
9.96
9.96
0
9.96
2-Oct-09
9.84
9.84
9.84
9.84
0
9.84
1-Oct-09
9.92
9.92
9.92
9.92
0
9.92
30-Sep-09
10.14
10.14
10.14
10.14
0
10.14
29-Sep-09
10.18
10.18
10.18
10.18
0
10.18
28-Sep-09
10.22
10.22
10.22
10.22
0
10.22
25-Sep-09
10.05
10.05
10.05
10.05
0
10.05
24-Sep-09
10.13
10.13
10.13
10.13
0
10.13
23-Sep-09
10.23
10.23
10.23
10.23
0
10.23
22-Sep-09
10.33
10.33
10.33
10.33
0
10.33
21-Sep-09
10.28
10.28
10.28
10.28
0
10.28
18-Sep-09
10.32
10.32
10.32
10.32
0
10.32
17-Sep-09
10.27
10.27
10.27
10.27
0
10.27
16-Sep-09
10.30
10.30
10.30
10.30
0
10.30
15-Sep-09
10.19
10.19
10.19
10.19
0
10.19
14-Sep-09
10.17
10.17
10.17
10.17
0
10.17
11-Sep-09
10.13
10.13
10.13
10.13
0
10.13
10-Sep-09
10.16
10.16
10.16
10.16
0
10.16
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions