Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 11:04PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
HEALTHSHARES PATIENT (HHB)On Sep 19: 21.24   0.00 (0.00%)  
MORE ON HHB
Quotes
HereHistorical Prices
Charts
News & Info
ETF
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*
25-Oct-0725.8325.8825.8325.881,20025.88
24-Oct-0725.8225.8225.8225.8210025.82
23-Oct-0725.8525.9625.8525.85025.85
22-Oct-0725.4825.4925.4825.4960025.49
19-Oct-0725.6825.7125.5125.5140025.51
18-Oct-0725.7325.8225.7325.73025.73
17-Oct-0725.4325.4325.4325.431,00025.43
16-Oct-0725.3625.4425.3225.441,30025.44
15-Oct-0725.5425.5425.3825.5490025.54
12-Oct-0725.6125.6525.6125.6550025.65
11-Oct-0725.8825.8825.7125.7140025.71
10-Oct-0725.9525.9525.9525.9540025.95
9-Oct-0724.8626.8024.8624.86024.86
8-Oct-0725.7525.7525.7525.7530025.75
5-Oct-0725.8425.8425.8325.8350025.83
4-Oct-0725.8025.8025.8025.8030025.80
3-Oct-0725.7525.7525.7525.7510025.75
2-Oct-0725.9725.9725.9725.9710025.97
1-Oct-0725.8425.8825.8425.882,10025.88
28-Sep-0725.6225.6225.5825.602,30025.60
27-Sep-0725.5625.6625.5625.661,00025.66
26-Sep-0725.7825.7825.7325.7320025.73
25-Sep-0725.6925.6925.5625.561,90025.56
24-Sep-0725.9025.9025.7225.723,10025.72
21-Sep-0724.9326.9224.9324.93024.93
20-Sep-0725.8225.8225.8225.8210025.82
19-Sep-0725.9126.0425.9126.0480026.04
18-Sep-0725.4325.4325.4025.4050025.40
17-Sep-0725.2225.2625.1925.191,20025.19
14-Sep-0725.2825.2825.2825.2810025.28
13-Sep-0725.3325.3325.2825.2890025.28
12-Sep-0725.3425.4225.2825.424,30025.42
11-Sep-0725.0625.0625.0625.0610025.06
10-Sep-0724.9425.0624.7424.7913,10024.79
7-Sep-0725.0725.0725.0325.0340025.03
6-Sep-0724.9024.9024.9024.9030024.90
5-Sep-0724.0125.9924.0124.01024.01
4-Sep-0725.2025.3025.0425.047,20025.04
31-Aug-0725.0525.0525.0525.0510025.05
30-Aug-0723.8725.9023.8723.87023.87
29-Aug-0724.7825.0124.6925.011,80025.01
28-Aug-0723.6925.8023.6923.69023.69
27-Aug-0724.0425.9824.0424.04024.04
24-Aug-0724.0926.0724.0924.09024.09
23-Aug-0724.8624.9824.8624.981,10024.98
22-Aug-0725.0025.0324.8924.893,80024.89
21-Aug-0724.6824.6824.6824.6820024.68
20-Aug-0724.7024.8424.7024.8440024.84
17-Aug-0724.4924.4924.4924.4910024.49
16-Aug-0724.2124.4024.1224.225,00024.22
15-Aug-0724.5524.6524.2224.221,30024.22
14-Aug-0724.5624.5624.5524.5540024.55
13-Aug-0724.8824.8824.8824.8810024.88
10-Aug-0724.1824.5524.1824.5520024.55
9-Aug-0724.5524.8524.5524.8570024.85
8-Aug-0724.9024.9024.8524.8530024.85
7-Aug-0724.4824.7024.4824.7050024.70
6-Aug-0724.5424.5424.5424.5410024.54
3-Aug-0724.6024.7624.2624.347,40024.34
2-Aug-0724.3224.3624.2024.3510,80024.35
1-Aug-0724.0124.4524.0124.222,00024.22
31-Jul-0725.3525.3525.1725.173,20025.17
30-Jul-0725.4125.5025.0225.2453,20025.24
27-Jul-0725.8525.8525.5325.533,20025.53
26-Jul-0726.0026.0025.8625.8630025.86
25-Jul-0726.2026.2026.2026.2010026.20
* 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