Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 10:34PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

HS COMPOSITE ETF (HHQ)

On Sep 19: 24.65   0.00 (0.00%)

MORE ON HHQ

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 27.76 27.86 27.76 27.81 1,000 27.81 24-Oct-07 27.62 27.62 27.62 27.62 2,000 27.62 23-Oct-07 28.02 28.02 28.02 28.02 400 28.02 22-Oct-07 27.64 27.69 27.64 27.69 200 27.69 19-Oct-07 28.15 28.15 27.84 27.84 800 27.84 18-Oct-07 28.09 28.21 28.09 28.09 0 28.09 17-Oct-07 28.19 28.19 28.19 28.19 200 28.19 16-Oct-07 28.30 28.30 28.30 28.30 100 28.30 15-Oct-07 28.53 28.53 28.53 28.53 200 28.53 12-Oct-07 28.49 28.50 28.49 28.50 2,100 28.50 11-Oct-07 28.77 28.85 28.53 28.53 6,000 28.53 10-Oct-07 28.71 28.71 28.66 28.66 700 28.66 9-Oct-07 28.68 28.75 28.57 28.75 3,700 28.75 8-Oct-07 28.72 28.80 28.72 28.80 1,500 28.80 5-Oct-07 28.68 28.82 28.65 28.82 2,300 28.82 4-Oct-07 28.55 28.59 28.52 28.52 900 28.52 3-Oct-07 28.38 28.51 28.38 28.49 400 28.49 2-Oct-07 28.41 28.41 28.41 28.41 100 28.41 1-Oct-07 28.34 28.34 28.34 28.34 500 28.34 28-Sep-07 28.15 28.29 28.15 28.29 200 28.29 27-Sep-07 28.15 28.27 28.15 28.27 900 28.27 26-Sep-07 28.16 28.16 28.16 28.16 100 28.16 25-Sep-07 27.60 28.00 27.60 27.98 900 27.98 24-Sep-07 27.93 28.06 27.79 28.04 8,600 28.04 21-Sep-07 27.93 28.00 27.93 28.00 600 28.00 20-Sep-07 27.83 27.98 27.80 27.80 8,800 27.80 19-Sep-07 27.83 27.94 27.83 27.94 500 27.94 18-Sep-07 27.15 27.15 27.15 27.15 1,000 27.15 17-Sep-07 27.09 27.13 27.09 27.13 4,300 27.13 14-Sep-07 27.60 27.62 27.16 27.22 21,600 27.22 13-Sep-07 27.78 27.90 27.73 27.73 1,200 27.73 12-Sep-07 27.75 27.75 27.70 27.70 1,900 27.70 11-Sep-07 27.53 27.67 27.53 27.66 1,800 27.66 10-Sep-07 26.04 27.38 26.04 26.04 0 26.04 7-Sep-07 27.46 27.46 27.40 27.44 1,100 27.44 6-Sep-07 27.67 27.67 27.67 27.67 200 27.67 5-Sep-07 27.33 27.33 27.33 27.33 200 27.33 4-Sep-07 27.38 27.40 27.38 27.40 600 27.40 31-Aug-07 27.04 27.26 27.04 27.26 300 27.26 30-Aug-07 27.08 27.08 26.92 26.92 700 26.92 29-Aug-07 26.74 26.78 26.74 26.77 1,600 26.77 28-Aug-07 26.90 26.90 26.63 26.63 200 26.63 27-Aug-07 27.04 27.04 26.91 26.99 1,900 26.99 24-Aug-07 27.00 27.23 26.89 27.23 1,600 27.23 23-Aug-07 26.97 26.97 26.97 26.97 200 26.97 22-Aug-07 26.79 26.90 26.79 26.83 1,000 26.83 21-Aug-07 26.51 26.70 26.51 26.70 500 26.70 20-Aug-07 26.53 26.53 26.53 26.53 100 26.53 17-Aug-07 26.59 26.59 26.24 26.24 1,100 26.24 16-Aug-07 24.43 26.13 24.43 24.43 0 24.43 15-Aug-07 26.59 26.59 26.59 26.59 300 26.59 14-Aug-07 26.83 26.83 26.81 26.81 1,000 26.81 13-Aug-07 27.08 27.08 26.99 26.99 400 26.99 10-Aug-07 26.62 26.87 26.62 26.87 600 26.87 9-Aug-07 27.20 27.51 27.12 27.12 5,200 27.12 8-Aug-07 27.60 27.60 27.60 27.60 100 27.60 7-Aug-07 27.18 27.18 27.18 27.18 100 27.18 6-Aug-07 26.85 27.05 26.85 27.05 200 27.05 3-Aug-07 26.97 26.97 26.71 26.71 2,000 26.71 2-Aug-07 26.75 26.95 26.75 26.95 200 26.95 1-Aug-07 26.42 26.57 26.42 26.57 1,300 26.57 31-Jul-07 26.80 26.96 26.80 26.95 1,100 26.95 30-Jul-07 26.60 26.60 26.43 26.59 1,700 26.59 27-Jul-07 26.72 26.80 26.72 26.79 3,900 26.79 26-Jul-07 27.16 27.22 26.96 26.96 900 26.96 25-Jul-07 27.44 27.48 27.29 27.48 8,300 27.48 * 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