Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:12PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

HS INFECT DIS ETF (HHG)

On Sep 19: 20.80   0.00 (0.00%)

MORE ON HHG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk 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* 25-Oct-07 21.24 21.24 21.24 21.24 2,600 21.24 24-Oct-07 21.90 21.90 21.88 21.88 4,000 21.88 23-Oct-07 21.10 21.11 21.10 21.11 1,200 21.11 22-Oct-07 20.97 21.07 20.97 20.97 0 20.97 19-Oct-07 21.06 21.07 21.06 21.07 500 21.07 18-Oct-07 21.50 21.50 21.49 21.49 200 21.49 17-Oct-07 21.65 21.75 21.65 21.65 0 21.65 16-Oct-07 21.76 21.86 21.76 21.76 0 21.76 15-Oct-07 21.70 21.80 21.70 21.70 0 21.70 12-Oct-07 22.02 22.02 22.02 22.02 200 22.02 11-Oct-07 21.81 21.92 21.81 21.81 0 21.81 10-Oct-07 22.01 22.01 22.01 22.01 100 22.01 9-Oct-07 22.03 22.14 22.03 22.03 0 22.03 8-Oct-07 22.11 22.11 22.11 22.11 100 22.11 5-Oct-07 22.11 22.11 22.11 22.11 1,000 22.11 4-Oct-07 22.23 22.23 22.23 22.23 200 22.23 3-Oct-07 22.19 22.19 22.19 22.19 1,000 22.19 2-Oct-07 22.28 22.30 22.28 22.30 5,600 22.30 1-Oct-07 22.22 22.22 22.22 22.22 100 22.22 28-Sep-07 22.16 22.27 22.16 22.16 0 22.16 27-Sep-07 22.36 22.36 22.20 22.20 4,900 22.20 26-Sep-07 22.34 22.37 22.34 22.37 200 22.37 25-Sep-07 22.04 22.12 22.04 22.04 0 22.04 24-Sep-07 22.10 22.20 22.10 22.10 0 22.10 21-Sep-07 22.24 22.34 22.24 22.24 0 22.24 20-Sep-07 22.23 22.23 22.23 22.23 200 22.23 19-Sep-07 22.19 22.28 22.19 22.19 0 22.19 18-Sep-07 22.31 22.31 22.31 22.31 300 22.31 17-Sep-07 21.85 21.85 21.85 21.85 300 21.85 14-Sep-07 21.96 22.07 21.96 21.96 0 21.96 13-Sep-07 21.95 22.03 21.95 21.95 0 21.95 12-Sep-07 22.14 22.24 22.14 22.14 0 22.14 11-Sep-07 22.21 22.33 22.21 22.21 0 22.21 10-Sep-07 22.08 22.20 22.08 22.08 0 22.08 7-Sep-07 22.24 22.37 22.24 22.24 0 22.24 6-Sep-07 23.19 23.32 23.19 23.19 0 23.19 5-Sep-07 23.20 23.28 23.20 23.20 0 23.20 4-Sep-07 23.32 23.46 23.32 23.32 0 23.32 31-Aug-07 23.00 23.13 23.00 23.00 0 23.00 30-Aug-07 22.75 22.87 22.75 22.75 0 22.75 29-Aug-07 22.80 22.89 22.80 22.80 0 22.80 28-Aug-07 22.28 22.28 22.28 22.28 200 22.28 27-Aug-07 22.72 22.85 22.72 22.72 0 22.72 24-Aug-07 23.10 23.23 23.10 23.10 0 23.10 23-Aug-07 22.63 22.76 22.63 22.63 0 22.63 22-Aug-07 22.96 23.09 22.96 22.96 0 22.96 21-Aug-07 22.81 22.81 22.81 22.81 100 22.81 20-Aug-07 22.61 22.61 22.61 22.61 100 22.61 17-Aug-07 22.39 22.53 22.39 22.39 0 22.39 16-Aug-07 21.79 22.10 21.79 21.79 0 21.79 15-Aug-07 22.25 22.34 22.25 22.25 0 22.25 14-Aug-07 22.43 22.54 22.43 22.43 0 22.43 13-Aug-07 22.19 23.58 22.19 22.19 0 22.19 10-Aug-07 23.03 23.15 23.03 23.03 0 23.03 9-Aug-07 23.66 23.82 23.66 23.66 0 23.66 8-Aug-07 22.31 24.81 22.31 22.31 0 22.31 7-Aug-07 23.43 23.55 23.43 23.43 0 23.43 6-Aug-07 23.11 23.19 23.11 23.11 0 23.11 3-Aug-07 23.21 23.29 23.21 23.21 0 23.21 2-Aug-07 23.04 23.12 23.04 23.04 0 23.04 1-Aug-07 22.81 22.81 22.81 22.81 100 22.81 31-Jul-07 22.85 23.11 22.85 22.85 0 22.85 30-Jul-07 22.75 22.75 22.75 22.75 100 22.75 27-Jul-07 22.86 22.94 22.86 22.86 0 22.86 26-Jul-07 22.82 24.47 22.82 22.82 0 22.82 25-Jul-07 23.95 23.98 23.95 23.97 2,100 23.97 * 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