Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 12:22AM ET - U.S. Markets open in 9 hours and 8 minutes. Dow Down 1.27% Nasdaq Down 1.22%
HighMark Large Cap Growth Retail A (HMRGX)On Dec 17: 8.66  Down 0.10 (1.14%)  
MORE ON HMRGX
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*
17-Dec-098.668.668.668.6608.66
16-Dec-098.768.768.768.7608.76
15-Dec-098.748.748.748.7408.74
14-Dec-098.778.778.778.7708.77
11-Dec-098.698.698.698.6908.69
10-Dec-098.688.688.688.6808.68
9-Dec-098.628.628.628.6208.62
8-Dec-098.578.578.578.5708.57
7-Dec-098.668.668.668.6608.66
4-Dec-098.688.688.688.6808.68
3-Dec-098.648.648.648.6408.64
2-Dec-098.688.688.688.6808.68
1-Dec-098.688.688.688.6808.68
30-Nov-098.578.578.578.5708.57
27-Nov-098.578.578.578.5708.57
25-Nov-098.708.708.708.7008.70
24-Nov-098.668.668.668.6608.66
23-Nov-098.678.678.678.6708.67
20-Nov-098.568.568.568.5608.56
19-Nov-098.588.588.588.5808.58
18-Nov-098.688.688.688.6808.68
17-Nov-098.708.708.708.7008.70
16-Nov-098.678.678.678.6708.67
13-Nov-098.568.568.568.5608.56
12-Nov-098.508.508.508.5008.50
11-Nov-098.578.578.578.5708.57
10-Nov-098.558.558.558.5508.55
9-Nov-098.548.548.548.5408.54
6-Nov-098.378.378.378.3708.37
5-Nov-098.368.368.368.3608.36
4-Nov-098.258.258.258.2508.25
3-Nov-098.218.218.218.2108.21
2-Nov-098.218.218.218.2108.21
30-Oct-098.158.158.158.1508.15
29-Oct-098.368.368.368.3608.36
28-Oct-098.228.228.228.2208.22
27-Oct-098.378.378.378.3708.37
26-Oct-098.428.428.428.4208.42
23-Oct-098.488.488.488.4808.48
22-Oct-098.588.588.588.5808.58
21-Oct-098.528.528.528.5208.52
20-Oct-098.588.588.588.5808.58
19-Oct-098.638.638.638.6308.63
16-Oct-098.558.558.558.5508.55
15-Oct-098.578.578.578.5708.57
14-Oct-098.538.538.538.5308.53
13-Oct-098.408.408.408.4008.40
12-Oct-098.418.418.418.4108.41
9-Oct-098.388.388.388.3808.38
8-Oct-098.338.338.338.3308.33
7-Oct-098.258.258.258.2508.25
6-Oct-098.228.228.228.2208.22
5-Oct-098.118.118.118.1108.11
2-Oct-098.028.028.028.0208.02
1-Oct-098.048.048.048.0408.04
30-Sep-098.258.258.258.2508.25
29-Sep-098.248.248.248.2408.24
28-Sep-098.248.248.248.2408.24
25-Sep-098.128.128.128.1208.12
24-Sep-098.168.168.168.1608.16
23-Sep-098.238.238.238.2308.23
22-Sep-098.308.308.308.3008.30
21-Sep-098.268.268.268.2608.26
18-Sep-098.288.288.288.2808.28
17-Sep-098.278.278.278.2708.27
16-Sep-098.288.288.288.2808.28
* 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 Screener•Splits
•Mergers & Acquisitions