Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 1:23AM ET - U.S. Markets open in 8 hours and 7 minutes. Dow  0.47% Nasdaq  0.50%

Homestead International Value (HISIX)

On Dec 15: 7.38   0.07 (0.94%)

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* 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 3-Nov-09 7.13 7.13 7.13 7.13 0 7.13 2-Nov-09 7.16 7.16 7.16 7.16 0 7.16 30-Oct-09 7.11 7.11 7.11 7.11 0 7.11 29-Oct-09 7.32 7.32 7.32 7.32 0 7.32 28-Oct-09 7.12 7.12 7.12 7.12 0 7.12 27-Oct-09 7.30 7.30 7.30 7.30 0 7.30 26-Oct-09 7.33 7.33 7.33 7.33 0 7.33 23-Oct-09 7.43 7.43 7.43 7.43 0 7.43 22-Oct-09 7.55 7.55 7.55 7.55 0 7.55 21-Oct-09 7.50 7.50 7.50 7.50 0 7.50 20-Oct-09 7.55 7.55 7.55 7.55 0 7.55 19-Oct-09 7.59 7.59 7.59 7.59 0 7.59 16-Oct-09 7.48 7.48 7.48 7.48 0 7.48 15-Oct-09 7.57 7.57 7.57 7.57 0 7.57 14-Oct-09 7.55 7.55 7.55 7.55 0 7.55 13-Oct-09 7.41 7.41 7.41 7.41 0 7.41 12-Oct-09 7.43 7.43 7.43 7.43 0 7.43 9-Oct-09 7.37 7.37 7.37 7.37 0 7.37 8-Oct-09 7.38 7.38 7.38 7.38 0 7.38 7-Oct-09 7.27 7.27 7.27 7.27 0 7.27 6-Oct-09 7.25 7.25 7.25 7.25 0 7.25 5-Oct-09 7.13 7.13 7.13 7.13 0 7.13 2-Oct-09 7.02 7.02 7.02 7.02 0 7.02 1-Oct-09 7.10 7.10 7.10 7.10 0 7.10 30-Sep-09 7.28 7.28 7.28 7.28 0 7.28 29-Sep-09 7.24 7.24 7.24 7.24 0 7.24 28-Sep-09 7.27 7.27 7.27 7.27 0 7.27 25-Sep-09 7.18 7.18 7.18 7.18 0 7.18 24-Sep-09 7.22 7.22 7.22 7.22 0 7.22 23-Sep-09 7.33 7.33 7.33 7.33 0 7.33 22-Sep-09 7.39 7.39 7.39 7.39 0 7.39 21-Sep-09 7.29 7.29 7.29 7.29 0 7.29 18-Sep-09 7.35 7.35 7.35 7.35 0 7.35 17-Sep-09 7.33 7.33 7.33 7.33 0 7.33 16-Sep-09 7.37 7.37 7.37 7.37 0 7.37 15-Sep-09 7.26 7.26 7.26 7.26 0 7.26 14-Sep-09 7.24 7.24 7.24 7.24 0 7.24 * 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