Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 6:28AM ET - U.S. Markets open in 3 hours and 2 minutes. Dow Up 1.52% Nasdaq  0.00%
HighMark Cognitive Value M (HCLMX)On Feb 9: 8.25  Up 0.10 (1.23%)  
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*
9-Feb-108.258.258.258.2508.25
8-Feb-108.158.158.158.1508.15
5-Feb-108.238.238.238.2308.23
4-Feb-108.228.228.228.2208.22
3-Feb-108.468.468.468.4608.46
2-Feb-108.518.518.518.5108.51
1-Feb-108.458.458.458.4508.45
29-Jan-108.378.378.378.3708.37
28-Jan-108.428.428.428.4208.42
27-Jan-108.528.528.528.5208.52
26-Jan-108.448.448.448.4408.44
25-Jan-108.518.518.518.5108.51
22-Jan-108.488.488.488.4808.48
21-Jan-108.628.628.628.6208.62
20-Jan-108.768.768.768.7608.76
19-Jan-108.888.888.888.8808.88
15-Jan-108.758.758.758.7508.75
14-Jan-108.838.838.838.8308.83
13-Jan-108.798.798.798.7908.79
12-Jan-108.718.718.718.7108.71
11-Jan-108.808.808.808.8008.80
8-Jan-108.808.808.808.8008.80
7-Jan-108.778.778.778.7708.77
6-Jan-108.718.718.718.7108.71
5-Jan-108.728.728.728.7208.72
4-Jan-108.768.768.768.7608.76
31-Dec-098.608.608.608.6008.60
30-Dec-098.698.698.698.6908.69
29-Dec-098.688.688.688.6808.68
28-Dec-098.688.688.688.6808.68
24-Dec-098.698.698.698.6908.69
23-Dec-098.658.658.658.6508.65
22-Dec-098.578.578.578.5708.57
21-Dec-098.528.528.528.5208.52
21-Dec-09 $ 0.073 Dividend
18-Dec-098.508.508.508.5008.43
17-Dec-098.438.438.438.4308.36
16-Dec-098.518.518.518.5108.44
15-Dec-098.468.468.468.4608.39
14-Dec-098.528.528.528.5208.45
11-Dec-098.398.398.398.3908.32
10-Dec-098.338.338.338.3308.26
9-Dec-098.368.368.368.3608.29
8-Dec-098.358.358.358.3508.28
7-Dec-098.428.428.428.4208.35
4-Dec-098.398.398.398.3908.32
3-Dec-098.218.218.218.2108.14
2-Dec-098.318.318.318.3108.24
1-Dec-098.248.248.248.2408.17
30-Nov-098.138.138.138.1308.06
27-Nov-098.098.098.098.0908.02
25-Nov-098.308.308.308.3008.23
24-Nov-098.338.338.338.3308.26
23-Nov-098.358.358.358.3508.28
20-Nov-098.218.218.218.2108.14
19-Nov-098.218.218.218.2108.14
18-Nov-098.398.398.398.3908.32
17-Nov-098.408.408.408.4008.33
16-Nov-098.438.438.438.4308.36
13-Nov-098.248.248.248.2408.17
12-Nov-098.178.178.178.1708.10
11-Nov-098.358.358.358.3508.28
10-Nov-098.298.298.298.2908.22
9-Nov-098.358.358.358.3508.28
6-Nov-098.208.208.208.2008.13
5-Nov-098.258.258.258.2508.18
4-Nov-098.008.008.008.0007.93
* 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