HHZ: Historical Prices for HS OPTHALMOLOGY ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Oct-07	21.40	26.01	21.40	21.40	0	21.40
24-Oct-07	23.21	23.59	23.21	23.21	0	23.21
23-Oct-07	23.86	23.97	23.86	23.86	0	23.86
22-Oct-07	23.66	23.77	23.66	23.66	0	23.66
19-Oct-07	21.58	26.25	21.58	21.58	0	21.58
18-Oct-07	21.77	26.48	21.77	21.77	0	21.77
17-Oct-07	21.64	26.44	21.64	21.64	0	21.64
16-Oct-07	21.73	24.05	21.73	21.73	0	21.73
15-Oct-07	21.86	26.69	21.86	21.86	0	21.86
12-Oct-07	24.04	24.15	24.04	24.15	2,000	24.15
11-Oct-07	23.80	23.87	23.80	23.87	1,100	23.87
10-Oct-07	23.79	23.79	23.72	23.72	2,000	23.72
9-Oct-07	23.67	23.72	23.67	23.72	2,200	23.72
8-Oct-07	23.89	23.89	23.85	23.85	1,900	23.85
5-Oct-07	23.89	23.94	23.89	23.94	5,000	23.94
4-Oct-07	21.58	26.24	21.58	21.58	0	21.58
3-Oct-07	23.95	24.03	23.93	23.93	3,200	23.93
2-Oct-07	24.08	24.08	24.08	24.08	700	24.08
1-Oct-07	21.70	26.42	21.70	21.70	0	21.70
28-Sep-07	24.06	24.06	23.98	23.98	1,500	23.98
27-Sep-07	21.53	26.28	21.53	21.53	0	21.53
26-Sep-07	24.00	24.00	24.00	24.00	100	24.00
25-Sep-07	21.67	26.29	21.67	21.67	0	21.67
24-Sep-07	24.00	24.00	24.00	24.00	400	24.00
21-Sep-07	24.19	24.19	24.19	24.19	100	24.19
20-Sep-07	23.73	23.78	23.73	23.78	900	23.78
19-Sep-07	21.34	26.10	21.34	21.34	0	21.34
18-Sep-07	22.01	25.14	22.01	22.01	0	22.01
17-Sep-07	21.11	25.89	21.11	21.11	0	21.11
14-Sep-07	23.64	23.64	23.64	23.64	300	23.64
13-Sep-07	23.65	23.68	23.60	23.61	15,400	23.61
12-Sep-07	23.74	23.74	23.74	23.74	2,000	23.74
11-Sep-07	21.31	25.93	21.31	21.31	0	21.31
10-Sep-07	23.91	23.91	23.68	23.68	2,400	23.68
7-Sep-07	23.67	23.79	23.67	23.67	0	23.67
6-Sep-07	21.42	26.25	21.42	21.42	0	21.42
5-Sep-07	21.34	25.98	21.34	21.34	0	21.34
4-Sep-07	23.73	23.73	23.73	23.73	200	23.73
31-Aug-07	20.94	26.01	20.94	20.94	0	20.94
30-Aug-07	20.88	25.54	20.88	20.88	0	20.88
29-Aug-07	23.32	23.32	23.32	23.32	4,000	23.32
28-Aug-07	21.00	25.72	21.00	21.00	0	21.00
27-Aug-07	21.26	26.14	21.26	21.26	0	21.26
24-Aug-07	23.67	23.87	23.67	23.87	1,100	23.87
23-Aug-07	22.58	24.10	22.58	22.58	0	22.58
22-Aug-07	20.89	25.81	20.89	20.89	0	20.89
21-Aug-07	22.99	23.08	22.99	23.08	400	23.08
20-Aug-07	23.16	23.16	23.04	23.05	1,300	23.05
17-Aug-07	22.91	22.91	22.91	22.91	100	22.91
16-Aug-07	22.36	25.17	22.36	22.36	0	22.36
15-Aug-07	20.85	25.62	20.85	20.85	0	20.85
14-Aug-07	21.26	25.95	21.26	21.26	0	21.26
13-Aug-07	23.22	25.13	23.22	23.22	0	23.22
10-Aug-07	21.32	26.25	21.32	21.32	0	21.32
9-Aug-07	24.00	26.83	24.00	24.00	0	24.00
8-Aug-07	24.50	24.50	24.50	24.50	100	24.50
7-Aug-07	24.11	24.11	24.11	24.11	200	24.11
6-Aug-07	21.71	26.46	21.71	21.71	0	21.71
3-Aug-07	22.17	25.67	22.17	22.17	0	22.17
2-Aug-07	23.86	23.86	23.86	23.86	1,300	23.86
1-Aug-07	21.43	26.47	21.43	21.43	0	21.43
31-Jul-07	24.17	24.17	24.17	24.17	100	24.17
30-Jul-07	24.31	24.31	24.31	24.31	300	24.31
27-Jul-07	24.38	24.38	24.29	24.29	1,600	24.29
26-Jul-07	22.43	26.00	22.43	22.43	0	22.43
25-Jul-07	24.96	24.96	24.96	24.96	700	24.96
* 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