Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 5:28AM ET - U.S. Markets open in 4 hours and 2 minutes. Dow Down 0.83% Nasdaq  0.00%
Hartford Advisers HLS IB (HAIBX)On Dec 3: 17.85  Down 0.09 (0.50%)  
MORE ON HAIBX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
3-Dec-0917.8517.8517.8517.85017.85
2-Dec-0917.9417.9417.9417.94017.94
1-Dec-0917.9517.9517.9517.95017.95
30-Nov-0917.8017.8017.8017.80017.80
27-Nov-0917.7517.7517.7517.75017.75
25-Nov-0917.9517.9517.9517.95017.95
24-Nov-0917.8717.8717.8717.87017.87
23-Nov-0917.8717.8717.8717.87017.87
20-Nov-0917.7017.7017.7017.70017.70
19-Nov-0917.7417.7417.7417.74017.74
18-Nov-0917.8917.8917.8917.89017.89
17-Nov-0917.9217.9217.9217.92017.92
16-Nov-0917.9217.9217.9217.92017.92
13-Nov-0917.7117.7117.7117.71017.71
12-Nov-0917.6317.6317.6317.63017.63
11-Nov-0917.7417.7417.7417.74017.74
10-Nov-0917.6817.6817.6817.68017.68
9-Nov-0917.6917.6917.6917.69017.69
6-Nov-0917.4217.4217.4217.42017.42
5-Nov-0917.3717.3717.3717.37017.37
4-Nov-0917.0817.0817.0817.08017.08
3-Nov-0917.0617.0617.0617.06017.06
2-Nov-0917.0517.0517.0517.05017.05
30-Oct-0916.9716.9716.9716.97016.97
29-Oct-0917.2817.2817.2817.28017.28
28-Oct-0917.0417.0417.0417.04017.04
27-Oct-0917.2817.2817.2817.28017.28
26-Oct-0917.3017.3017.3017.30017.30
23-Oct-0917.4417.4417.4417.44017.44
22-Oct-0917.6017.6017.6017.60017.60
21-Oct-0917.4617.4617.4617.46017.46
20-Oct-0917.6117.6117.6117.61017.61
19-Oct-0917.6617.6617.6617.66017.66
16-Oct-0917.5617.5617.5617.56017.56
15-Oct-0917.6517.6517.6517.65017.65
14-Oct-0917.6317.6317.6317.63017.63
13-Oct-0917.3917.3917.3917.39017.39
12-Oct-0917.4017.4017.4017.40017.40
9-Oct-0917.3217.3217.3217.32017.32
8-Oct-0917.2917.2917.2917.29017.29
7-Oct-0917.2117.2117.2117.21017.21
6-Oct-0917.1517.1517.1517.15017.15
5-Oct-0916.9816.9816.9816.98016.98
2-Oct-0916.8116.8116.8116.81016.81
1-Oct-0916.8716.8716.8716.87016.87
30-Sep-0917.1917.1917.1917.19017.19
29-Sep-0917.2117.2117.2117.21017.21
28-Sep-0917.2417.2417.2417.24017.24
25-Sep-0916.9916.9916.9916.99016.99
24-Sep-0917.0417.0417.0417.04017.04
23-Sep-0917.1517.1517.1517.15017.15
22-Sep-0917.2717.2717.2717.27017.27
21-Sep-0917.1717.1717.1717.17017.17
18-Sep-0917.2017.2017.2017.20017.20
17-Sep-0917.2017.2017.2017.20017.20
16-Sep-0917.2217.2217.2217.22017.22
15-Sep-0917.0517.0517.0517.05017.05
14-Sep-0917.0117.0117.0117.01017.01
11-Sep-0916.9416.9416.9416.94016.94
10-Sep-0916.9416.9416.9416.94016.94
9-Sep-0916.7716.7716.7716.77016.77
8-Sep-0916.6816.6816.6816.68016.68
4-Sep-0916.5616.5616.5616.56016.56
3-Sep-0916.4316.4316.4316.43016.43
2-Sep-0916.3116.3116.3116.31016.31
1-Sep-0916.3216.3216.3216.32016.32
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions