Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 2:55PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
HEALTHSHARES CARDIO (HHE)On Sep 19: 28.41   0.00 (0.00%)  
MORE ON HHE
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-0727.3327.3327.3327.3320027.33
24-Oct-0726.8826.9226.8826.88026.88
23-Oct-0726.9926.9926.9926.9910026.99
22-Oct-0726.6326.7326.6326.63026.63
19-Oct-0726.3626.4726.3626.36026.36
18-Oct-0727.0927.0927.0927.0910027.09
17-Oct-0725.9427.8425.9425.94025.94
16-Oct-0725.9927.9025.9925.99025.99
15-Oct-0726.8528.1626.8526.85026.85
12-Oct-0726.2428.4026.2426.24026.24
11-Oct-0727.1227.2327.1227.12027.12
10-Oct-0726.3628.5126.3626.36026.36
9-Oct-0727.2527.2527.2527.251,00027.25
8-Oct-0727.1027.1027.1027.1080027.10
5-Oct-0727.3527.3527.3527.3540027.35
4-Oct-0725.9127.9525.9125.91025.91
3-Oct-0725.8327.8725.8325.83025.83
2-Oct-0727.0227.9427.0227.02027.02
1-Oct-0727.0527.0527.0527.0510027.05
28-Sep-0726.9026.9126.9026.90026.90
27-Sep-0725.7027.7425.7025.70025.70
26-Sep-0726.6226.6226.6226.6210026.62
25-Sep-0725.4627.2825.4625.46025.46
24-Sep-0725.2627.2625.2625.26025.26
21-Sep-0726.3226.3226.3226.3210026.32
20-Sep-0725.2127.3225.2125.21025.21
19-Sep-0725.1426.4325.1425.14025.14
18-Sep-0724.7927.1524.7924.79024.79
17-Sep-0724.6426.8724.6424.64024.64
14-Sep-0725.9825.9825.9825.9820025.98
13-Sep-0725.1127.2925.1125.11025.11
12-Sep-0725.0427.3325.0425.04025.04
11-Sep-0725.9425.9425.9425.9410025.94
10-Sep-0724.7326.7724.7324.73024.73
7-Sep-0725.7725.7725.7725.7710025.77
6-Sep-0726.0726.0726.0726.0710026.07
5-Sep-0725.9025.9025.9025.9010025.90
4-Sep-0724.8426.9924.8424.84024.84
31-Aug-0725.7325.7325.7325.7310025.73
30-Aug-0725.6925.6925.6925.6920025.69
29-Aug-0725.6525.8325.6525.65025.65
28-Aug-0725.7025.7025.7025.7020025.70
27-Aug-0725.6925.6925.6925.6910025.69
24-Aug-0725.6025.6025.6025.6010025.60
23-Aug-0725.6725.6725.6725.6710025.67
22-Aug-0724.7627.3924.7624.76024.76
21-Aug-0724.1927.1924.1924.19024.19
20-Aug-0724.0525.5924.0524.05024.05
17-Aug-0725.0725.0725.0725.0720025.07
16-Aug-0725.3525.3525.0925.0970025.09
15-Aug-0725.4025.4025.4025.4010025.40
14-Aug-0725.5725.5725.5725.5720025.57
13-Aug-0725.7525.7525.7525.7510025.75
10-Aug-0725.8425.8425.8425.8410025.84
9-Aug-0726.9327.1726.9327.1730027.17
8-Aug-0726.6326.6326.6326.6310026.63
7-Aug-0725.6826.2225.6625.856,10025.85
6-Aug-0725.7025.7225.4525.684,90025.68
3-Aug-0725.9326.3925.7726.202,30026.20
2-Aug-0725.7826.2925.7725.852,20025.85
1-Aug-0725.9825.9825.7325.9240025.92
31-Jul-0725.8225.8225.8225.8210025.82
30-Jul-0725.8025.8025.8025.8010025.80
27-Jul-0725.9425.9425.9425.9410025.94
26-Jul-0725.3525.3525.3525.3510025.35
25-Jul-0725.9525.9525.9225.9220025.92
* 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