Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 1:22PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

HGK Equity Value (HGKEX)

On Dec 18: 7.81   0.02 (0.26%)

MORE ON HGKEX

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* 18-Dec-09 7.81 7.81 7.81 7.81 0 7.81 17-Dec-09 7.79 7.79 7.79 7.79 0 7.79 16-Dec-09 7.88 7.88 7.88 7.88 0 7.88 15-Dec-09 7.87 7.87 7.87 7.87 0 7.87 14-Dec-09 7.92 7.92 7.92 7.92 0 7.92 11-Dec-09 7.87 7.87 7.87 7.87 0 7.87 10-Dec-09 7.83 7.83 7.83 7.83 0 7.83 9-Dec-09 7.78 7.78 7.78 7.78 0 7.78 8-Dec-09 7.75 7.75 7.75 7.75 0 7.75 7-Dec-09 7.83 7.83 7.83 7.83 0 7.83 4-Dec-09 7.86 7.86 7.86 7.86 0 7.86 3-Dec-09 7.84 7.84 7.84 7.84 0 7.84 2-Dec-09 7.91 7.91 7.91 7.91 0 7.91 1-Dec-09 7.91 7.91 7.91 7.91 0 7.91 30-Nov-09 7.81 7.81 7.81 7.81 0 7.81 27-Nov-09 7.80 7.80 7.80 7.80 0 7.80 25-Nov-09 7.94 7.94 7.94 7.94 0 7.94 24-Nov-09 7.89 7.89 7.89 7.89 0 7.89 23-Nov-09 7.90 7.90 7.90 7.90 0 7.90 20-Nov-09 7.80 7.80 7.80 7.80 0 7.80 19-Nov-09 7.82 7.82 7.82 7.82 0 7.82 18-Nov-09 7.94 7.94 7.94 7.94 0 7.94 17-Nov-09 7.94 7.94 7.94 7.94 0 7.94 16-Nov-09 7.94 7.94 7.94 7.94 0 7.94 13-Nov-09 7.83 7.83 7.83 7.83 0 7.83 12-Nov-09 7.80 7.80 7.80 7.80 0 7.80 11-Nov-09 7.91 7.91 7.91 7.91 0 7.91 10-Nov-09 7.89 7.89 7.89 7.89 0 7.89 9-Nov-09 7.90 7.90 7.90 7.90 0 7.90 6-Nov-09 7.72 7.72 7.72 7.72 0 7.72 5-Nov-09 7.71 7.71 7.71 7.71 0 7.71 4-Nov-09 7.60 7.60 7.60 7.60 0 7.60 3-Nov-09 7.60 7.60 7.60 7.60 0 7.60 2-Nov-09 7.59 7.59 7.59 7.59 0 7.59 30-Oct-09 7.55 7.55 7.55 7.55 0 7.55 30-Oct-09 $ 0.004 Dividend 29-Oct-09 7.76 7.76 7.76 7.76 0 7.76 28-Oct-09 7.58 7.58 7.58 7.58 0 7.58 27-Oct-09 7.72 7.72 7.72 7.72 0 7.72 26-Oct-09 7.75 7.75 7.75 7.75 0 7.75 23-Oct-09 7.86 7.86 7.86 7.86 0 7.86 22-Oct-09 7.98 7.98 7.98 7.98 0 7.98 21-Oct-09 7.86 7.86 7.86 7.86 0 7.86 20-Oct-09 7.95 7.95 7.95 7.95 0 7.95 19-Oct-09 8.01 8.01 8.01 8.01 0 8.01 16-Oct-09 7.92 7.92 7.92 7.92 0 7.92 15-Oct-09 7.97 7.97 7.97 7.97 0 7.97 14-Oct-09 7.91 7.91 7.91 7.91 0 7.91 13-Oct-09 7.78 7.78 7.78 7.78 0 7.78 12-Oct-09 7.84 7.84 7.84 7.84 0 7.84 9-Oct-09 7.81 7.81 7.81 7.81 0 7.81 8-Oct-09 7.77 7.77 7.77 7.77 0 7.77 7-Oct-09 7.71 7.71 7.71 7.71 0 7.71 6-Oct-09 7.67 7.67 7.67 7.67 0 7.67 5-Oct-09 7.59 7.59 7.59 7.59 0 7.59 2-Oct-09 7.48 7.48 7.48 7.48 0 7.48 1-Oct-09 7.51 7.51 7.51 7.51 0 7.51 30-Sep-09 7.67 7.67 7.67 7.67 0 7.67 29-Sep-09 7.70 7.70 7.70 7.70 0 7.70 28-Sep-09 7.70 7.70 7.70 7.70 0 7.70 25-Sep-09 7.57 7.57 7.57 7.57 0 7.57 24-Sep-09 7.60 7.60 7.60 7.60 0 7.60 23-Sep-09 7.67 7.67 7.67 7.67 0 7.67 22-Sep-09 7.76 7.76 7.76 7.76 0 7.76 21-Sep-09 7.72 7.72 7.72 7.72 0 7.72 18-Sep-09 7.77 7.77 7.77 7.77 0 7.77 17-Sep-09 7.74 7.74 7.74 7.74 0 7.74 * 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