Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 6:02PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
Hansberger Instl Emerging Markets Adv (HEMMX)On Dec 17: 2.12  Down 0.06 (2.75%)  
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*
17-Dec-092.122.122.122.1202.12
16-Dec-092.182.182.182.1802.18
15-Dec-092.182.182.182.1802.18
14-Dec-092.192.192.192.1902.19
11-Dec-092.172.172.172.1702.17
10-Dec-092.162.162.162.1602.16
9-Dec-092.162.162.162.1602.16
8-Dec-092.152.152.152.1502.15
7-Dec-092.192.192.192.1902.19
4-Dec-092.212.212.212.2102.21
3-Dec-092.202.202.202.2002.20
2-Dec-092.212.212.212.2102.21
1-Dec-092.192.192.192.1902.19
30-Nov-092.142.142.142.1402.14
27-Nov-092.122.122.122.1202.12
25-Nov-092.202.202.202.2002.20
24-Nov-092.182.182.182.1802.18
23-Nov-092.202.202.202.2002.20
20-Nov-092.162.162.162.1602.16
19-Nov-092.182.182.182.1802.18
18-Nov-092.202.202.202.2002.20
17-Nov-092.212.212.212.2102.21
16-Nov-092.212.212.212.2102.21
13-Nov-092.162.162.162.1602.16
12-Nov-092.142.142.142.1402.14
11-Nov-092.182.182.182.1802.18
10-Nov-092.162.162.162.1602.16
9-Nov-092.172.172.172.1702.17
6-Nov-092.112.112.112.1102.11
5-Nov-092.102.102.102.1002.10
4-Nov-092.072.072.072.0702.07
3-Nov-092.042.042.042.0402.04
2-Nov-092.042.042.042.0402.04
30-Oct-092.022.022.022.0202.02
29-Oct-092.092.092.092.0902.09
28-Oct-092.022.022.022.0202.02
27-Oct-092.112.112.112.1102.11
26-Oct-092.152.152.152.1502.15
23-Oct-092.162.162.162.1602.16
22-Oct-092.172.172.172.1702.17
21-Oct-092.162.162.162.1602.16
20-Oct-092.162.162.162.1602.16
19-Oct-092.192.192.192.1902.19
16-Oct-092.162.162.162.1602.16
15-Oct-092.192.192.192.1902.19
14-Oct-092.192.192.192.1902.19
13-Oct-092.132.132.132.1302.13
12-Oct-092.122.122.122.1202.12
9-Oct-092.112.112.112.1102.11
8-Oct-092.092.092.092.0902.09
7-Oct-092.062.062.062.0602.06
6-Oct-092.062.062.062.0602.06
5-Oct-092.032.032.032.0302.03
2-Oct-091.991.991.991.9901.99
1-Oct-091.991.991.991.9901.99
30-Sep-092.042.042.042.0402.04
29-Sep-092.042.042.042.0402.04
28-Sep-092.032.032.032.0302.03
25-Sep-092.012.012.012.0102.01
24-Sep-092.002.002.002.0002.00
23-Sep-092.042.042.042.0402.04
22-Sep-092.062.062.062.0602.06
21-Sep-092.032.032.032.0302.03
18-Sep-092.052.052.052.0502.05
17-Sep-092.042.042.042.0402.04
16-Sep-092.052.052.052.0502.05
* 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