Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 10, 2009, 6:58AM ET - U.S. Markets open in 2 hours and 32 minutes. Dow Up 0.50% Nasdaq  0.00%
HEALTHSHARES OR REP (HHP)On Sep 17: 21.63   0.00 (0.00%)  
MORE ON HHP
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-0726.3826.3826.3826.3840026.38
24-Oct-0726.6726.7626.6726.67026.67
23-Oct-0727.1027.1027.1027.1030027.10
22-Oct-0726.6826.6826.6826.6860026.68
19-Oct-0727.1127.1126.9426.9430026.94
18-Oct-0727.2127.2427.2127.2420027.24
17-Oct-0727.0427.2227.0427.04027.04
16-Oct-0726.7126.7126.7026.7020026.70
15-Oct-0726.7526.8426.7526.75026.75
12-Oct-0726.9727.0126.9726.97026.97
11-Oct-0727.4027.4026.9426.9480026.94
10-Oct-0727.1927.2527.1927.1960027.19
9-Oct-0727.2127.2127.2127.2170027.21
8-Oct-0727.0627.0627.0527.0540027.05
5-Oct-0727.1327.1327.1327.1320027.13
4-Oct-0726.9426.9426.9426.9420026.94
3-Oct-0726.7326.7326.7326.7310026.73
2-Oct-0726.6926.7726.6926.69026.69
1-Oct-0726.6626.7426.6626.66026.66
28-Sep-0726.3726.3726.3726.3740026.37
27-Sep-0726.4526.5326.4526.45026.45
26-Sep-0726.3626.4326.3626.36026.36
25-Sep-0726.0726.1526.0726.07026.07
24-Sep-0725.9825.9825.9825.9810025.98
21-Sep-0725.9626.0525.9625.96025.96
20-Sep-0725.9525.9525.9525.9520025.95
19-Sep-0725.8525.9325.8525.85025.85
18-Sep-0725.5225.5825.5225.52025.52
17-Sep-0725.2625.2625.2625.2690025.26
14-Sep-0725.3025.3825.3025.30025.30
13-Sep-0725.2825.3625.2825.28025.28
12-Sep-0725.5625.5625.5625.5630025.56
11-Sep-0725.3025.4025.3025.30025.30
10-Sep-0725.0525.0525.0525.0510025.05
7-Sep-0725.2725.2725.2325.2330025.23
6-Sep-0725.3325.4125.3325.33025.33
5-Sep-0725.2625.3325.2625.26025.26
4-Sep-0725.3525.4225.3525.35025.35
31-Aug-0725.1125.2625.1125.11025.11
30-Aug-0724.8925.0724.8924.89024.89
29-Aug-0724.9625.0424.9624.96024.96
28-Aug-0724.6224.7024.6224.62024.62
27-Aug-0725.0725.0725.0725.0710025.07
24-Aug-0725.0125.0925.0125.01025.01
23-Aug-0725.3025.3025.0325.0350025.03
22-Aug-0725.2125.2125.2125.2120025.21
21-Aug-0725.0025.0825.0025.00025.00
20-Aug-0724.8424.8424.8424.841,00024.84
17-Aug-0725.0925.1725.0925.09025.09
16-Aug-0724.7024.7024.7024.7040024.70
15-Aug-0724.6624.7324.6624.66024.66
14-Aug-0725.1825.2525.1825.18025.18
13-Aug-0725.2825.3025.2825.28025.28
10-Aug-0725.3325.4325.3325.4340025.43
9-Aug-0725.2825.3525.2825.28025.28
8-Aug-0725.3825.5525.3825.471,80025.47
7-Aug-0725.0225.0225.0225.0230025.02
6-Aug-0725.0525.0525.0525.051,00025.05
3-Aug-0725.3125.3125.3125.3110025.31
2-Aug-0725.3525.3625.3525.3620025.36
1-Aug-0725.0125.0125.0025.0040025.00
31-Jul-0725.2525.2525.1125.1120025.11
30-Jul-0725.0925.0925.0025.0880025.08
27-Jul-0725.0725.1525.0725.07025.07
26-Jul-0724.9524.9524.9524.9540024.95
25-Jul-0725.0325.0325.0325.0310025.03
* 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