Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 10:35AM ET - U.S. Markets close in 5 hours and 25 minutes. Dow Down 0.75% Nasdaq Down 0.78%
Hansberger Instl Emerging Markets Adv (HEMMX)On Feb 9: 2.00  Up 0.05 (2.56%)  
MORE ON HEMMX
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-102.002.002.002.0002.00
8-Feb-101.951.951.951.9501.95
5-Feb-101.971.971.971.9701.97
4-Feb-102.002.002.002.0002.00
3-Feb-102.082.082.082.0802.08
2-Feb-102.072.072.072.0702.07
1-Feb-102.052.052.052.0502.05
29-Jan-102.022.022.022.0202.02
28-Jan-102.042.042.042.0402.04
27-Jan-102.032.032.032.0302.03
26-Jan-102.042.042.042.0402.04
25-Jan-102.082.082.082.0802.08
22-Jan-102.072.072.072.0702.07
21-Jan-102.122.122.122.1202.12
20-Jan-102.182.182.182.1802.18
19-Jan-102.242.242.242.2402.24
15-Jan-102.212.212.212.2102.21
14-Jan-102.232.232.232.2302.23
13-Jan-102.232.232.232.2302.23
12-Jan-102.232.232.232.2302.23
11-Jan-102.262.262.262.2602.26
8-Jan-102.262.262.262.2602.26
7-Jan-102.252.252.252.2502.25
6-Jan-102.272.272.272.2702.27
5-Jan-102.262.262.262.2602.26
4-Jan-102.242.242.242.2402.24
31-Dec-092.192.192.192.1902.19
30-Dec-092.172.172.172.1702.17
29-Dec-092.162.162.162.1602.16
28-Dec-092.172.172.172.1702.17
24-Dec-092.162.162.162.1602.16
23-Dec-092.132.132.132.1302.13
22-Dec-092.112.112.112.1102.11
21-Dec-092.102.102.102.1002.10
21-Dec-09 $ 0.014 Dividend
18-Dec-092.122.122.122.1202.11
17-Dec-092.122.122.122.1202.11
16-Dec-092.182.182.182.1802.17
15-Dec-092.182.182.182.1802.17
14-Dec-092.192.192.192.1902.18
11-Dec-092.172.172.172.1702.16
10-Dec-092.162.162.162.1602.15
9-Dec-092.162.162.162.1602.15
8-Dec-092.152.152.152.1502.14
7-Dec-092.192.192.192.1902.18
4-Dec-092.212.212.212.2102.20
3-Dec-092.202.202.202.2002.19
2-Dec-092.212.212.212.2102.20
1-Dec-092.192.192.192.1902.18
30-Nov-092.142.142.142.1402.13
27-Nov-092.122.122.122.1202.11
25-Nov-092.202.202.202.2002.19
24-Nov-092.182.182.182.1802.17
23-Nov-092.202.202.202.2002.19
20-Nov-092.162.162.162.1602.15
19-Nov-092.182.182.182.1802.17
18-Nov-092.202.202.202.2002.19
17-Nov-092.212.212.212.2102.20
16-Nov-092.212.212.212.2102.20
13-Nov-092.162.162.162.1602.15
12-Nov-092.142.142.142.1402.13
11-Nov-092.182.182.182.1802.17
10-Nov-092.162.162.162.1602.15
9-Nov-092.172.172.172.1702.16
6-Nov-092.112.112.112.1102.10
5-Nov-092.102.102.102.1002.09
4-Nov-092.072.072.072.0702.06
* 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