Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:55AM ET - U.S. Markets open in 5 hours and 35 minutes. Dow  1.52% Nasdaq  0.00%

Homestead International Value (HISIX)

On Feb 9: 6.77   0.11 (1.65%)

MORE ON HISIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info 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* 9-Feb-10 6.77 6.77 6.77 6.77 0 6.77 8-Feb-10 6.66 6.66 6.66 6.66 0 6.66 5-Feb-10 6.69 6.69 6.69 6.69 0 6.69 4-Feb-10 6.82 6.82 6.82 6.82 0 6.82 3-Feb-10 7.02 7.02 7.02 7.02 0 7.02 2-Feb-10 7.06 7.06 7.06 7.06 0 7.06 1-Feb-10 6.97 6.97 6.97 6.97 0 6.97 29-Jan-10 6.87 6.87 6.87 6.87 0 6.87 28-Jan-10 6.92 6.92 6.92 6.92 0 6.92 27-Jan-10 7.03 7.03 7.03 7.03 0 7.03 26-Jan-10 7.05 7.05 7.05 7.05 0 7.05 25-Jan-10 7.10 7.10 7.10 7.10 0 7.10 22-Jan-10 7.07 7.07 7.07 7.07 0 7.07 21-Jan-10 7.19 7.19 7.19 7.19 0 7.19 20-Jan-10 7.29 7.29 7.29 7.29 0 7.29 19-Jan-10 7.47 7.47 7.47 7.47 0 7.47 15-Jan-10 7.42 7.42 7.42 7.42 0 7.42 14-Jan-10 7.50 7.50 7.50 7.50 0 7.50 13-Jan-10 7.48 7.48 7.48 7.48 0 7.48 12-Jan-10 7.45 7.45 7.45 7.45 0 7.45 11-Jan-10 7.53 7.53 7.53 7.53 0 7.53 8-Jan-10 7.48 7.48 7.48 7.48 0 7.48 7-Jan-10 7.43 7.43 7.43 7.43 0 7.43 6-Jan-10 7.46 7.46 7.46 7.46 0 7.46 5-Jan-10 7.44 7.44 7.44 7.44 0 7.44 4-Jan-10 7.43 7.43 7.43 7.43 0 7.43 31-Dec-09 7.27 7.27 7.27 7.27 0 7.27 30-Dec-09 7.46 7.46 7.46 7.46 0 7.46 29-Dec-09 7.48 7.48 7.48 7.48 0 7.48 28-Dec-09 7.48 7.48 7.48 7.48 0 7.48 24-Dec-09 7.45 7.45 7.45 7.45 0 7.45 23-Dec-09 7.41 7.41 7.41 7.41 0 7.41 22-Dec-09 7.36 7.36 7.36 7.36 0 7.36 21-Dec-09 7.33 7.33 7.33 7.33 0 7.33 18-Dec-09 7.31 7.31 7.31 7.31 0 7.31 17-Dec-09 7.31 7.31 7.31 7.31 0 7.31 16-Dec-09 7.45 7.45 7.45 7.45 0 7.45 15-Dec-09 7.38 7.38 7.38 7.38 0 7.38 14-Dec-09 7.45 7.45 7.45 7.45 0 7.45 11-Dec-09 7.41 7.41 7.41 7.41 0 7.41 10-Dec-09 7.39 7.39 7.39 7.39 0 7.39 9-Dec-09 7.37 7.37 7.37 7.37 0 7.37 8-Dec-09 7.38 7.38 7.38 7.38 0 7.38 7-Dec-09 7.49 7.49 7.49 7.49 0 7.49 4-Dec-09 7.52 7.52 7.52 7.52 0 7.52 3-Dec-09 7.53 7.53 7.53 7.53 0 7.53 2-Dec-09 7.57 7.57 7.57 7.57 0 7.57 1-Dec-09 7.56 7.56 7.56 7.56 0 7.56 30-Nov-09 7.36 7.36 7.36 7.36 0 7.36 27-Nov-09 7.34 7.34 7.34 7.34 0 7.34 25-Nov-09 7.56 7.56 7.56 7.56 0 7.56 24-Nov-09 7.45 7.45 7.45 7.45 0 7.45 23-Nov-09 7.49 7.49 7.49 7.49 0 7.49 20-Nov-09 7.37 7.37 7.37 7.37 0 7.37 19-Nov-09 7.41 7.41 7.41 7.41 0 7.41 18-Nov-09 7.53 7.53 7.53 7.53 0 7.53 17-Nov-09 7.53 7.53 7.53 7.53 0 7.53 16-Nov-09 7.56 7.56 7.56 7.56 0 7.56 13-Nov-09 7.43 7.43 7.43 7.43 0 7.43 12-Nov-09 7.36 7.36 7.36 7.36 0 7.36 11-Nov-09 7.47 7.47 7.47 7.47 0 7.47 10-Nov-09 7.45 7.45 7.45 7.45 0 7.45 9-Nov-09 7.48 7.48 7.48 7.48 0 7.48 6-Nov-09 7.29 7.29 7.29 7.29 0 7.29 5-Nov-09 7.31 7.31 7.31 7.31 0 7.31 4-Nov-09 7.21 7.21 7.21 7.21 0 7.21 * 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