HHN: Historical Prices for HS NUEROSCIENCE ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Oct-07	22.53	22.53	22.53	22.53	1,000	22.37
24-Oct-07	22.31	22.31	22.31	22.31	100	22.15
23-Oct-07	22.15	22.15	22.15	22.15	100	21.99
22-Oct-07	21.90	21.90	21.81	21.90	3,400	21.74
19-Oct-07	22.00	24.46	22.00	22.00	0	21.84
18-Oct-07	22.34	22.40	22.34	22.34	0	22.18
17-Oct-07	22.34	22.34	22.34	22.34	100	22.18
16-Oct-07	22.08	22.11	22.08	22.11	200	21.95
15-Oct-07	22.00	22.75	22.00	22.00	0	21.84
12-Oct-07	22.31	22.31	22.25	22.25	2,000	22.09
11-Oct-07	22.35	22.47	22.20	22.20	2,400	22.04
10-Oct-07	22.26	22.26	22.26	22.26	1,000	22.10
9-Oct-07	22.27	22.30	22.19	22.27	10,100	22.11
8-Oct-07	22.16	22.16	22.16	22.16	100	22.00
5-Oct-07	22.25	22.26	22.23	22.26	3,200	22.10
4-Oct-07	22.21	22.21	22.21	22.21	200	22.05
3-Oct-07	22.07	22.12	22.07	22.12	1,500	21.96
2-Oct-07	21.94	21.94	21.94	21.94	300	21.78
1-Oct-07	19.70	21.83	19.70	19.70	0	19.56
28-Sep-07	21.75	22.26	21.75	21.75	0	21.59
27-Sep-07	19.71	22.44	19.71	19.71	0	19.57
26-Sep-07	19.61	23.83	19.61	19.61	0	19.47
25-Sep-07	21.74	21.76	21.74	21.76	200	21.60
24-Sep-07	19.67	22.50	19.67	19.67	0	19.53
21-Sep-07	21.88	21.88	21.88	21.88	100	21.72
20-Sep-07	21.79	21.81	21.79	21.81	1,200	21.65
19-Sep-07	21.80	21.80	21.80	21.80	400	21.64
18-Sep-07	21.37	21.37	21.37	21.37	100	21.22
17-Sep-07	21.24	21.24	21.19	21.19	600	21.04
14-Sep-07	21.21	21.21	21.21	21.21	1,000	21.06
13-Sep-07	21.45	21.50	21.44	21.46	5,100	21.31
12-Sep-07	21.61	21.61	21.61	21.61	1,000	21.45
11-Sep-07	21.69	21.69	21.69	21.69	100	21.53
10-Sep-07	19.48	21.56	19.48	19.48	0	19.34
7-Sep-07	21.79	21.84	21.69	21.69	3,300	21.53
6-Sep-07	21.80	21.80	21.80	21.80	200	21.64
5-Sep-07	19.58	21.73	19.58	19.58	0	19.44
4-Sep-07	21.70	21.71	21.70	21.71	5,300	21.55
31-Aug-07	19.10	21.90	19.10	19.10	0	18.96
30-Aug-07	21.11	21.11	21.11	21.11	200	20.96
29-Aug-07	19.09	22.83	19.09	19.09	0	18.95
28-Aug-07	19.08	22.33	19.08	19.08	0	18.94
27-Aug-07	19.66	21.68	19.66	19.66	0	19.52
24-Aug-07	20.21	22.99	20.21	20.21	0	20.06
23-Aug-07	22.33	22.33	22.33	22.33	200	22.17
22-Aug-07	22.22	22.22	22.22	22.22	200	22.06
21-Aug-07	21.98	21.98	21.98	21.98	100	21.82
20-Aug-07	21.95	21.95	21.95	21.95	500	21.79
17-Aug-07	21.93	21.97	21.91	21.91	1,700	21.75
16-Aug-07	21.06	23.21	21.06	21.06	0	20.91
15-Aug-07	20.09	22.18	20.09	20.09	0	19.94
14-Aug-07	20.31	22.48	20.31	20.31	0	20.16
13-Aug-07	22.71	22.71	22.71	22.71	100	22.55
10-Aug-07	22.28	22.28	22.28	22.28	400	22.12
9-Aug-07	22.62	22.70	22.62	22.70	300	22.54
8-Aug-07	23.05	23.05	22.99	22.99	200	22.82
7-Aug-07	22.81	22.95	22.81	22.81	0	22.65
6-Aug-07	22.10	22.10	22.10	22.10	100	21.94
3-Aug-07	22.82	22.88	22.82	22.82	0	22.66
2-Aug-07	22.84	22.84	22.84	22.84	400	22.68
1-Aug-07	22.93	22.93	22.88	22.88	200	22.71
31-Jul-07	22.89	22.89	22.89	22.89	1,300	22.72
30-Jul-07	21.03	24.70	21.03	21.03	0	20.88
27-Jul-07	23.00	23.00	22.91	22.92	1,400	22.75
26-Jul-07	23.58	23.58	23.58	23.58	100	23.41
25-Jul-07	22.08	25.75	22.08	22.08	0	21.92
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions