Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 3:55AM ET - U.S. Markets open in 5 hours and 35 minutes. Dow Up 1.52% Nasdaq  0.00%
Homestead International Value (HISIX)On Feb 9: 6.77  Up 0.11 (1.65%)  
MORE ON HISIX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
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*
9-Feb-106.776.776.776.7706.77
8-Feb-106.666.666.666.6606.66
5-Feb-106.696.696.696.6906.69
4-Feb-106.826.826.826.8206.82
3-Feb-107.027.027.027.0207.02
2-Feb-107.067.067.067.0607.06
1-Feb-106.976.976.976.9706.97
29-Jan-106.876.876.876.8706.87
28-Jan-106.926.926.926.9206.92
27-Jan-107.037.037.037.0307.03
26-Jan-107.057.057.057.0507.05
25-Jan-107.107.107.107.1007.10
22-Jan-107.077.077.077.0707.07
21-Jan-107.197.197.197.1907.19
20-Jan-107.297.297.297.2907.29
19-Jan-107.477.477.477.4707.47
15-Jan-107.427.427.427.4207.42
14-Jan-107.507.507.507.5007.50
13-Jan-107.487.487.487.4807.48
12-Jan-107.457.457.457.4507.45
11-Jan-107.537.537.537.5307.53
8-Jan-107.487.487.487.4807.48
7-Jan-107.437.437.437.4307.43
6-Jan-107.467.467.467.4607.46
5-Jan-107.447.447.447.4407.44
4-Jan-107.437.437.437.4307.43
31-Dec-097.277.277.277.2707.27
30-Dec-097.467.467.467.4607.46
29-Dec-097.487.487.487.4807.48
28-Dec-097.487.487.487.4807.48
24-Dec-097.457.457.457.4507.45
23-Dec-097.417.417.417.4107.41
22-Dec-097.367.367.367.3607.36
21-Dec-097.337.337.337.3307.33
18-Dec-097.317.317.317.3107.31
17-Dec-097.317.317.317.3107.31
16-Dec-097.457.457.457.4507.45
15-Dec-097.387.387.387.3807.38
14-Dec-097.457.457.457.4507.45
11-Dec-097.417.417.417.4107.41
10-Dec-097.397.397.397.3907.39
9-Dec-097.377.377.377.3707.37
8-Dec-097.387.387.387.3807.38
7-Dec-097.497.497.497.4907.49
4-Dec-097.527.527.527.5207.52
3-Dec-097.537.537.537.5307.53
2-Dec-097.577.577.577.5707.57
1-Dec-097.567.567.567.5607.56
30-Nov-097.367.367.367.3607.36
27-Nov-097.347.347.347.3407.34
25-Nov-097.567.567.567.5607.56
24-Nov-097.457.457.457.4507.45
23-Nov-097.497.497.497.4907.49
20-Nov-097.377.377.377.3707.37
19-Nov-097.417.417.417.4107.41
18-Nov-097.537.537.537.5307.53
17-Nov-097.537.537.537.5307.53
16-Nov-097.567.567.567.5607.56
13-Nov-097.437.437.437.4307.43
12-Nov-097.367.367.367.3607.36
11-Nov-097.477.477.477.4707.47
10-Nov-097.457.457.457.4507.45
9-Nov-097.487.487.487.4807.48
6-Nov-097.297.297.297.2907.29
5-Nov-097.317.317.317.3107.31
4-Nov-097.217.217.217.2107.21
* 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 ScreenerSplits
Mergers & Acquisitions