Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 11:40PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

Hillman Focused Advantage (HCMAX)

On Dec 21: 10.43   0.11 (1.07%)

MORE ON HCMAX

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* 21-Dec-09 10.43 10.43 10.43 10.43 0 10.43 18-Dec-09 10.32 10.32 10.32 10.32 0 10.32 17-Dec-09 10.27 10.27 10.27 10.27 0 10.27 16-Dec-09 10.38 10.38 10.38 10.38 0 10.38 15-Dec-09 10.37 10.37 10.37 10.37 0 10.37 14-Dec-09 10.44 10.44 10.44 10.44 0 10.44 11-Dec-09 10.37 10.37 10.37 10.37 0 10.37 10-Dec-09 10.31 10.31 10.31 10.31 0 10.31 9-Dec-09 10.22 10.22 10.22 10.22 0 10.22 8-Dec-09 10.18 10.18 10.18 10.18 0 10.18 7-Dec-09 10.28 10.28 10.28 10.28 0 10.28 4-Dec-09 10.29 10.29 10.29 10.29 0 10.29 3-Dec-09 10.25 10.25 10.25 10.25 0 10.25 2-Dec-09 10.33 10.33 10.33 10.33 0 10.33 1-Dec-09 10.30 10.30 10.30 10.30 0 10.30 30-Nov-09 10.15 10.15 10.15 10.15 0 10.15 27-Nov-09 10.09 10.09 10.09 10.09 0 10.09 25-Nov-09 10.26 10.26 10.26 10.26 0 10.26 24-Nov-09 10.22 10.22 10.22 10.22 0 10.22 23-Nov-09 10.25 10.25 10.25 10.25 0 10.25 20-Nov-09 10.09 10.09 10.09 10.09 0 10.09 19-Nov-09 10.12 10.12 10.12 10.12 0 10.12 18-Nov-09 10.25 10.25 10.25 10.25 0 10.25 17-Nov-09 10.28 10.28 10.28 10.28 0 10.28 16-Nov-09 10.27 10.27 10.27 10.27 0 10.27 13-Nov-09 10.14 10.14 10.14 10.14 0 10.14 12-Nov-09 10.09 10.09 10.09 10.09 0 10.09 11-Nov-09 10.14 10.14 10.14 10.14 0 10.14 10-Nov-09 10.07 10.07 10.07 10.07 0 10.07 9-Nov-09 9.86 9.86 9.86 9.86 0 9.86 6-Nov-09 9.86 9.86 9.86 9.86 0 9.86 5-Nov-09 9.78 9.78 9.78 9.78 0 9.78 4-Nov-09 9.58 9.58 9.58 9.58 0 9.58 3-Nov-09 9.56 9.56 9.56 9.56 0 9.56 2-Nov-09 9.55 9.55 9.55 9.55 0 9.55 30-Oct-09 9.48 9.48 9.48 9.48 0 9.48 29-Oct-09 9.75 9.75 9.75 9.75 0 9.75 28-Oct-09 9.51 9.51 9.51 9.51 0 9.51 27-Oct-09 9.69 9.69 9.69 9.69 0 9.69 26-Oct-09 9.74 9.74 9.74 9.74 0 9.74 23-Oct-09 9.85 9.85 9.85 9.85 0 9.85 22-Oct-09 9.94 9.94 9.94 9.94 0 9.94 21-Oct-09 9.82 9.82 9.82 9.82 0 9.82 20-Oct-09 9.91 9.91 9.91 9.91 0 9.91 19-Oct-09 9.98 9.98 9.98 9.98 0 9.98 16-Oct-09 9.91 9.91 9.91 9.91 0 9.91 15-Oct-09 9.96 9.96 9.96 9.96 0 9.96 14-Oct-09 9.94 9.94 9.94 9.94 0 9.94 13-Oct-09 9.73 9.73 9.73 9.73 0 9.73 12-Oct-09 9.76 9.76 9.76 9.76 0 9.76 9-Oct-09 9.74 9.74 9.74 9.74 0 9.74 8-Oct-09 9.68 9.68 9.68 9.68 0 9.68 7-Oct-09 9.63 9.63 9.63 9.63 0 9.63 6-Oct-09 9.63 9.63 9.63 9.63 0 9.63 5-Oct-09 9.50 9.50 9.50 9.50 0 9.50 2-Oct-09 9.35 9.35 9.35 9.35 0 9.35 1-Oct-09 9.44 9.44 9.44 9.44 0 9.44 30-Sep-09 9.68 9.68 9.68 9.68 0 9.68 29-Sep-09 9.74 9.74 9.74 9.74 0 9.74 28-Sep-09 9.75 9.75 9.75 9.75 0 9.75 25-Sep-09 9.59 9.59 9.59 9.59 0 9.59 24-Sep-09 9.65 9.65 9.65 9.65 0 9.65 23-Sep-09 9.77 9.77 9.77 9.77 0 9.77 22-Sep-09 9.87 9.87 9.87 9.87 0 9.87 21-Sep-09 9.80 9.80 9.80 9.80 0 9.80 18-Sep-09 9.83 9.83 9.83 9.83 0 9.83 * 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