Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 6:46AM ET - U.S. Markets open in 2 hours and 44 minutes. Dow  0.20% Nasdaq  0.00%

HighMark Small Cap Value Retail B (HBSVX)

On Dec 18: 9.82   0.10 (1.03%)

MORE ON HBSVX

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: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 9.82 9.82 9.82 9.82 0 9.82 17-Dec-09 9.72 9.72 9.72 9.72 0 9.72 16-Dec-09 9.81 9.81 9.81 9.81 0 9.81 15-Dec-09 9.74 9.74 9.74 9.74 0 9.74 14-Dec-09 9.80 9.80 9.80 9.80 0 9.80 11-Dec-09 9.66 9.66 9.66 9.66 0 9.66 10-Dec-09 9.55 9.55 9.55 9.55 0 9.55 9-Dec-09 9.57 9.57 9.57 9.57 0 9.57 8-Dec-09 9.55 9.55 9.55 9.55 0 9.55 7-Dec-09 9.63 9.63 9.63 9.63 0 9.63 4-Dec-09 9.64 9.64 9.64 9.64 0 9.64 3-Dec-09 9.39 9.39 9.39 9.39 0 9.39 2-Dec-09 9.51 9.51 9.51 9.51 0 9.51 1-Dec-09 9.42 9.42 9.42 9.42 0 9.42 30-Nov-09 9.31 9.31 9.31 9.31 0 9.31 27-Nov-09 9.26 9.26 9.26 9.26 0 9.26 25-Nov-09 9.52 9.52 9.52 9.52 0 9.52 24-Nov-09 9.55 9.55 9.55 9.55 0 9.55 23-Nov-09 9.59 9.59 9.59 9.59 0 9.59 20-Nov-09 9.45 9.45 9.45 9.45 0 9.45 19-Nov-09 9.45 9.45 9.45 9.45 0 9.45 18-Nov-09 9.68 9.68 9.68 9.68 0 9.68 17-Nov-09 9.71 9.71 9.71 9.71 0 9.71 16-Nov-09 9.73 9.73 9.73 9.73 0 9.73 13-Nov-09 9.49 9.49 9.49 9.49 0 9.49 12-Nov-09 9.42 9.42 9.42 9.42 0 9.42 11-Nov-09 9.61 9.61 9.61 9.61 0 9.61 10-Nov-09 9.52 9.52 9.52 9.52 0 9.52 9-Nov-09 9.60 9.60 9.60 9.60 0 9.60 6-Nov-09 9.40 9.40 9.40 9.40 0 9.40 5-Nov-09 9.44 9.44 9.44 9.44 0 9.44 4-Nov-09 9.13 9.13 9.13 9.13 0 9.13 3-Nov-09 9.23 9.23 9.23 9.23 0 9.23 2-Nov-09 9.10 9.10 9.10 9.10 0 9.10 30-Oct-09 9.13 9.13 9.13 9.13 0 9.13 29-Oct-09 9.46 9.46 9.46 9.46 0 9.46 28-Oct-09 9.22 9.22 9.22 9.22 0 9.22 27-Oct-09 9.47 9.47 9.47 9.47 0 9.47 26-Oct-09 9.55 9.55 9.55 9.55 0 9.55 23-Oct-09 9.64 9.64 9.64 9.64 0 9.64 22-Oct-09 9.88 9.88 9.88 9.88 0 9.88 21-Oct-09 9.71 9.71 9.71 9.71 0 9.71 20-Oct-09 9.86 9.86 9.86 9.86 0 9.86 19-Oct-09 10.01 10.01 10.01 10.01 0 10.01 16-Oct-09 9.91 9.91 9.91 9.91 0 9.91 15-Oct-09 10.04 10.04 10.04 10.04 0 10.04 14-Oct-09 10.04 10.04 10.04 10.04 0 10.04 13-Oct-09 9.85 9.85 9.85 9.85 0 9.85 12-Oct-09 9.90 9.90 9.90 9.90 0 9.90 9-Oct-09 9.89 9.89 9.89 9.89 0 9.89 8-Oct-09 9.78 9.78 9.78 9.78 0 9.78 7-Oct-09 9.69 9.69 9.69 9.69 0 9.69 6-Oct-09 9.68 9.68 9.68 9.68 0 9.68 5-Oct-09 9.53 9.53 9.53 9.53 0 9.53 2-Oct-09 9.32 9.32 9.32 9.32 0 9.32 1-Oct-09 9.39 9.39 9.39 9.39 0 9.39 30-Sep-09 9.69 9.69 9.69 9.69 0 9.69 29-Sep-09 9.83 9.83 9.83 9.83 0 9.83 28-Sep-09 9.87 9.87 9.87 9.87 0 9.87 25-Sep-09 9.61 9.61 9.61 9.61 0 9.61 24-Sep-09 9.64 9.64 9.64 9.64 0 9.64 23-Sep-09 9.78 9.78 9.78 9.78 0 9.78 22-Sep-09 9.92 9.92 9.92 9.92 0 9.92 21-Sep-09 9.82 9.82 9.82 9.82 0 9.82 18-Sep-09 9.87 9.87 9.87 9.87 0 9.87 17-Sep-09 9.88 9.88 9.88 9.88 0 9.88 * 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