Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 20, 2009, 12:19PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
Huntington Mortgage Securities Instl (HMTGX)On Dec 18: 9.00  Down 0.01 (0.11%)  
MORE ON HMTGX
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*
18-Dec-099.009.009.009.0009.00
17-Dec-099.019.019.019.0109.01
16-Dec-098.998.998.998.9908.99
15-Dec-098.988.988.988.9808.98
14-Dec-099.009.009.009.0009.00
11-Dec-099.009.009.009.0009.00
10-Dec-099.009.009.009.0009.00
9-Dec-099.019.019.019.0109.01
8-Dec-099.019.019.019.0109.01
7-Dec-099.009.009.009.0009.00
4-Dec-098.998.998.998.9908.99
3-Dec-099.009.009.009.0009.00
2-Dec-099.019.019.019.0109.01
1-Dec-099.019.019.019.0109.01
30-Nov-099.029.029.029.0209.02
27-Nov-098.998.998.998.9908.99
25-Nov-099.019.019.019.0109.01
24-Nov-099.029.029.029.0209.02
23-Nov-099.019.019.019.0109.01
20-Nov-099.009.009.009.0009.00
19-Nov-099.009.009.009.0009.00
18-Nov-099.019.019.019.0109.01
17-Nov-099.009.009.009.0009.00
16-Nov-099.029.029.029.0209.02
13-Nov-099.009.009.009.0009.00
12-Nov-098.988.988.988.9808.98
11-Nov-098.978.978.978.9708.97
10-Nov-098.968.968.968.9608.96
9-Nov-098.968.968.968.9608.96
6-Nov-098.938.938.938.9308.93
5-Nov-098.928.928.928.9208.92
4-Nov-098.908.908.908.9008.90
3-Nov-098.928.928.928.9208.92
2-Nov-098.928.928.928.9208.92
30-Oct-098.928.928.928.9208.92
29-Oct-098.918.918.918.9108.91
29-Oct-09 $ 0.023 Dividend
28-Oct-098.938.938.938.9308.91
27-Oct-098.938.938.938.9308.91
26-Oct-098.928.928.928.9208.90
23-Oct-098.938.938.938.9308.91
22-Oct-098.948.948.948.9408.92
21-Oct-098.928.928.928.9208.90
20-Oct-098.948.948.948.9408.92
19-Oct-098.948.948.948.9408.92
16-Oct-098.938.938.938.9308.91
15-Oct-098.948.948.948.9408.92
14-Oct-098.968.968.968.9608.94
13-Oct-098.958.958.958.9508.93
12-Oct-098.938.938.938.9308.91
9-Oct-098.938.938.938.9308.91
8-Oct-098.948.948.948.9408.92
7-Oct-098.948.948.948.9408.92
6-Oct-098.938.938.938.9308.91
5-Oct-098.938.938.938.9308.91
2-Oct-098.918.918.918.9108.89
1-Oct-098.928.928.928.9208.90
30-Sep-098.928.928.928.9208.90
29-Sep-098.938.938.938.9308.91
29-Sep-09 $ 0.023 Dividend
28-Sep-098.968.968.968.9608.91
25-Sep-098.928.928.928.9208.87
24-Sep-098.928.928.928.9208.87
23-Sep-098.938.938.938.9308.88
22-Sep-098.958.958.958.9508.90
21-Sep-098.938.938.938.9308.88
18-Sep-098.938.938.938.9308.88
17-Sep-098.948.948.948.9408.89
* 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