HHU: Historical Prices for HS GI/GNDR HLTH ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Oct-07	21.68	26.47	21.68	21.68	0	21.68
24-Oct-07	23.91	24.04	23.91	23.91	0	23.91
23-Oct-07	24.28	24.40	24.28	24.28	0	24.28
22-Oct-07	24.26	24.36	24.26	24.26	0	24.26
19-Oct-07	24.15	24.24	24.15	24.15	0	24.15
18-Oct-07	22.01	26.76	22.01	22.01	0	22.01
17-Oct-07	21.98	26.72	21.98	21.98	0	21.98
16-Oct-07	22.17	24.56	22.17	22.17	0	22.17
15-Oct-07	22.43	26.28	22.43	22.43	0	22.43
12-Oct-07	22.46	27.31	22.46	22.46	0	22.46
11-Oct-07	22.43	27.27	22.43	22.43	0	22.43
10-Oct-07	22.50	27.35	22.50	22.50	0	22.50
9-Oct-07	22.48	25.00	22.48	22.48	0	22.48
8-Oct-07	25.00	25.00	25.00	25.00	200	25.00
5-Oct-07	24.85	24.86	24.85	24.86	2,000	24.86
4-Oct-07	22.38	27.21	22.38	22.38	0	22.38
3-Oct-07	24.86	24.86	24.73	24.73	2,000	24.73
2-Oct-07	24.71	24.71	24.71	24.71	300	24.71
1-Oct-07	22.23	27.18	22.23	22.23	0	22.23
28-Sep-07	24.82	24.82	24.82	24.82	400	24.82
27-Sep-07	24.57	24.67	24.57	24.57	0	24.57
26-Sep-07	22.06	24.81	22.06	22.06	0	22.06
25-Sep-07	21.99	26.76	21.99	21.99	0	21.99
24-Sep-07	24.44	24.44	24.44	24.44	400	24.44
21-Sep-07	22.16	27.07	22.16	22.16	0	22.16
20-Sep-07	22.21	27.05	22.21	22.21	0	22.21
19-Sep-07	22.35	27.18	22.35	22.35	0	22.35
18-Sep-07	22.95	26.43	22.95	22.95	0	22.95
17-Sep-07	24.39	24.39	24.39	24.39	200	24.39
14-Sep-07	24.66	24.66	24.66	24.66	300	24.66
13-Sep-07	24.73	24.73	24.73	24.73	1,000	24.73
12-Sep-07	22.45	27.31	22.45	22.45	0	22.45
11-Sep-07	22.43	27.40	22.43	22.43	0	22.43
10-Sep-07	24.87	24.87	24.79	24.79	200	24.79
7-Sep-07	24.78	24.91	24.78	24.78	0	24.78
6-Sep-07	25.17	26.51	25.17	25.17	0	25.17
5-Sep-07	24.94	26.25	24.94	24.94	0	24.94
4-Sep-07	24.95	24.98	24.95	24.98	700	24.98
31-Aug-07	22.16	27.34	22.16	22.16	0	22.16
30-Aug-07	22.15	26.96	22.15	22.15	0	22.15
29-Aug-07	24.53	24.53	24.53	24.53	100	24.53
28-Aug-07	24.29	27.13	24.29	24.29	0	24.29
27-Aug-07	22.53	27.42	22.53	22.53	0	22.53
24-Aug-07	22.50	26.29	22.50	22.50	0	22.50
23-Aug-07	22.42	27.35	22.42	22.42	0	22.42
22-Aug-07	24.77	24.77	24.77	24.77	600	24.77
21-Aug-07	22.26	27.10	22.26	22.26	0	22.26
20-Aug-07	22.17	27.04	22.17	22.17	0	22.17
17-Aug-07	24.50	24.50	24.50	24.50	300	24.50
16-Aug-07	21.46	26.46	21.46	21.46	0	21.46
15-Aug-07	24.17	27.10	24.17	24.17	0	24.17
14-Aug-07	24.75	24.75	24.75	24.75	200	24.75
13-Aug-07	24.20	25.48	24.20	24.20	0	24.20
10-Aug-07	24.87	24.87	24.87	24.87	400	24.87
9-Aug-07	23.84	26.48	23.84	23.84	0	23.84
8-Aug-07	22.48	26.42	22.48	22.48	0	22.48
7-Aug-07	22.08	26.28	22.08	22.08	0	22.08
6-Aug-07	22.02	27.00	22.02	22.02	0	22.02
3-Aug-07	22.62	26.12	22.62	22.62	0	22.62
2-Aug-07	24.63	24.72	24.63	24.72	300	24.72
1-Aug-07	21.96	24.50	21.96	21.96	0	21.96
31-Jul-07	22.48	24.47	22.48	22.48	0	22.48
30-Jul-07	24.44	24.44	24.44	24.44	100	24.44
27-Jul-07	24.59	26.20	24.59	24.59	0	24.59
26-Jul-07	23.39	26.81	23.39	23.39	0	23.39
25-Jul-07	24.21	26.73	24.21	24.21	0	24.21
* 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