Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 5:22AM ET - U.S. Markets open in 4 hours and 8 minutes. Dow Down 0.14% Nasdaq  0.00%
HS RESP/PULMNRY ETF (HHR)On Sep 17: 18.49   0.00 (0.00%)  
MORE ON HHR
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-0722.0527.1622.0522.05020.98
24-Oct-0724.8524.8524.8024.802,00023.60
23-Oct-0724.7924.7924.7924.7940023.59
22-Oct-0724.7424.8524.7424.74023.54
19-Oct-0724.8924.8924.8924.8910023.68
18-Oct-0725.3225.3225.3225.3220024.09
17-Oct-0724.3526.8724.3524.35023.17
16-Oct-0725.5325.5925.5325.5920024.35
15-Oct-0726.1626.1626.1626.1610024.89
12-Oct-0726.0626.0626.0626.061,00024.79
11-Oct-0726.2726.4126.2726.412,00025.13
10-Oct-0726.1026.1526.1026.152,00024.88
9-Oct-0726.0926.2426.0926.204,20024.93
8-Oct-0725.9826.0225.9826.025,00024.76
5-Oct-0724.8227.5424.8224.82023.61
4-Oct-0726.0426.0426.0426.041,00024.78
3-Oct-0726.3426.3426.3426.341,00025.06
2-Oct-0724.9327.7824.9324.93023.72
1-Oct-0726.1626.1626.1626.1610024.89
28-Sep-0726.0226.1326.0226.02024.76
27-Sep-0724.7927.4824.7924.79023.59
26-Sep-0724.7127.3024.7124.71023.51
25-Sep-0726.0026.0026.0026.0090024.74
24-Sep-0724.6727.2524.6724.67023.47
21-Sep-0724.7727.3324.7724.77023.57
20-Sep-0726.1026.1026.1026.1020024.83
19-Sep-0724.2427.2124.2424.24023.06
18-Sep-0725.4425.4425.4425.4450024.20
17-Sep-0725.2725.2725.2725.2740024.04
14-Sep-0725.3425.3425.3425.341,00024.11
13-Sep-0725.7325.7625.6625.664,00024.41
12-Sep-0724.8127.3724.8124.81023.61
11-Sep-0724.5827.4624.5824.58023.39
10-Sep-0725.8925.8925.5925.798,10024.54
7-Sep-0726.0326.1626.0326.03024.77
6-Sep-0726.2726.4126.2726.414,00025.13
5-Sep-0724.9627.5824.9624.96023.75
4-Sep-0726.2926.2926.2926.2920025.01
31-Aug-0724.4327.4624.4324.43023.24
30-Aug-0724.4126.9624.4124.41023.22
29-Aug-0725.4025.6525.4025.652,20024.40
28-Aug-0724.0326.7024.0324.03022.86
27-Aug-0724.3926.9424.3924.39023.21
24-Aug-0724.1626.9524.1624.16022.99
23-Aug-0724.1426.6824.1424.14022.97
22-Aug-0725.5225.5225.4625.461,40024.22
21-Aug-0725.2025.2125.2025.2160023.99
20-Aug-0723.8526.5623.8523.85022.69
17-Aug-0721.6926.5221.6921.69020.64
16-Aug-0723.9823.9823.9723.971,80022.81
15-Aug-0725.3925.3925.3925.3910024.16
14-Aug-0725.5325.5325.5325.5310024.29
13-Aug-0725.3427.4225.3425.34024.11
10-Aug-0726.1928.0726.1926.19024.92
9-Aug-0726.8126.8126.8126.811,20025.51
8-Aug-0725.0728.2025.0725.07023.85
7-Aug-0724.5727.8424.5724.57023.38
6-Aug-0725.9525.9525.7825.7830024.53
3-Aug-0724.7527.4024.7524.75023.55
2-Aug-0724.3227.5024.3224.32023.14
1-Aug-0725.5225.5225.5225.5220024.28
31-Jul-0725.6725.6725.5725.5790024.33
30-Jul-0725.4925.4925.4925.4910024.25
27-Jul-0725.5125.5125.5125.5110024.27
26-Jul-0723.9827.8123.9823.98022.82
25-Jul-0726.5426.5426.5426.5410025.25
* 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