Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 19, 2009, 1:25AM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
HighMark Cognitive Value M (HCLMX)On Dec 18: 8.50  Up 0.07 (0.83%)  
MORE ON HCLMX
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*
18-Dec-098.508.508.508.5008.50
17-Dec-098.438.438.438.4308.43
16-Dec-098.518.518.518.5108.51
15-Dec-098.468.468.468.4608.46
14-Dec-098.528.528.528.5208.52
11-Dec-098.398.398.398.3908.39
10-Dec-098.338.338.338.3308.33
9-Dec-098.368.368.368.3608.36
8-Dec-098.358.358.358.3508.35
7-Dec-098.428.428.428.4208.42
4-Dec-098.398.398.398.3908.39
3-Dec-098.218.218.218.2108.21
2-Dec-098.318.318.318.3108.31
1-Dec-098.248.248.248.2408.24
30-Nov-098.138.138.138.1308.13
27-Nov-098.098.098.098.0908.09
25-Nov-098.308.308.308.3008.30
24-Nov-098.338.338.338.3308.33
23-Nov-098.358.358.358.3508.35
20-Nov-098.218.218.218.2108.21
19-Nov-098.218.218.218.2108.21
18-Nov-098.398.398.398.3908.39
17-Nov-098.408.408.408.4008.40
16-Nov-098.438.438.438.4308.43
13-Nov-098.248.248.248.2408.24
12-Nov-098.178.178.178.1708.17
11-Nov-098.358.358.358.3508.35
10-Nov-098.298.298.298.2908.29
9-Nov-098.358.358.358.3508.35
6-Nov-098.208.208.208.2008.20
5-Nov-098.258.258.258.2508.25
4-Nov-098.008.008.008.0008.00
3-Nov-098.118.118.118.1108.11
2-Nov-098.008.008.008.0008.00
30-Oct-098.008.008.008.0008.00
29-Oct-098.208.208.208.2008.20
28-Oct-098.058.058.058.0508.05
27-Oct-098.298.298.298.2908.29
26-Oct-098.358.358.358.3508.35
23-Oct-098.458.458.458.4508.45
22-Oct-098.618.618.618.6108.61
21-Oct-098.488.488.488.4808.48
20-Oct-098.578.578.578.5708.57
19-Oct-098.678.678.678.6708.67
16-Oct-098.598.598.598.5908.59
15-Oct-098.688.688.688.6808.68
14-Oct-098.688.688.688.6808.68
13-Oct-098.538.538.538.5308.53
12-Oct-098.588.588.588.5808.58
9-Oct-098.578.578.578.5708.57
8-Oct-098.498.498.498.4908.49
7-Oct-098.418.418.418.4108.41
6-Oct-098.398.398.398.3908.39
5-Oct-098.258.258.258.2508.25
2-Oct-098.128.128.128.1208.12
1-Oct-098.178.178.178.1708.17
30-Sep-098.398.398.398.3908.39
29-Sep-098.488.488.488.4808.48
28-Sep-098.478.478.478.4708.47
25-Sep-098.318.318.318.3108.31
24-Sep-098.328.328.328.3208.32
23-Sep-098.458.458.458.4508.45
22-Sep-098.518.518.518.5108.51
21-Sep-098.458.458.458.4508.45
18-Sep-098.498.498.498.4908.49
17-Sep-098.488.488.488.4808.48
* 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