HRD: Historical Prices for HS CARDIOLOGY ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Oct-07	23.55	23.55	23.55	23.55	100	23.55
24-Oct-07	23.15	23.16	23.15	23.16	500	23.16
23-Oct-07	23.28	23.39	23.28	23.28	0	23.28
22-Oct-07	23.05	23.16	23.05	23.05	0	23.05
19-Oct-07	23.10	26.03	23.10	23.10	0	23.10
18-Oct-07	23.89	23.91	23.77	23.77	9,900	23.77
17-Oct-07	21.45	26.08	21.45	21.45	0	21.45
16-Oct-07	23.71	23.81	23.71	23.71	0	23.71
15-Oct-07	24.26	24.26	24.26	24.26	200	24.26
12-Oct-07	21.68	26.51	21.68	21.68	0	21.68
11-Oct-07	21.60	26.38	21.60	21.60	0	21.60
10-Oct-07	21.69	26.40	21.69	21.69	0	21.69
9-Oct-07	23.97	23.97	23.97	23.97	1,000	23.97
8-Oct-07	24.01	24.01	24.01	24.01	1,000	24.01
5-Oct-07	21.40	26.42	21.40	21.40	0	21.40
4-Oct-07	21.50	26.15	21.50	21.50	0	21.50
3-Oct-07	23.79	23.79	23.79	23.79	1,000	23.79
2-Oct-07	21.29	26.00	21.29	21.29	0	21.29
1-Oct-07	21.23	25.83	21.23	21.23	0	21.23
28-Sep-07	23.46	23.46	23.46	23.46	1,000	23.46
27-Sep-07	23.64	23.64	23.64	23.64	200	23.64
26-Sep-07	21.18	25.78	21.18	21.18	0	21.18
25-Sep-07	21.15	25.69	21.15	21.15	0	21.15
24-Sep-07	23.38	23.49	23.38	23.38	0	23.38
21-Sep-07	21.18	25.73	21.18	21.18	0	21.18
20-Sep-07	23.49	23.49	23.49	23.49	400	23.49
19-Sep-07	20.93	25.61	20.93	20.93	0	20.93
18-Sep-07	21.28	24.76	21.28	21.28	0	21.28
17-Sep-07	22.50	22.50	22.50	22.50	100	22.50
14-Sep-07	22.50	22.50	22.50	22.50	100	22.50
13-Sep-07	22.79	22.79	22.79	22.79	1,000	22.79
12-Sep-07	22.81	22.90	22.81	22.81	0	22.81
11-Sep-07	20.72	25.19	20.72	20.72	0	20.72
10-Sep-07	22.89	22.89	22.89	22.89	100	22.89
7-Sep-07	22.97	23.09	22.97	22.97	0	22.97
6-Sep-07	20.99	25.61	20.99	20.99	0	20.99
5-Sep-07	23.39	23.39	23.39	23.39	100	23.39
4-Sep-07	20.77	25.95	20.77	20.77	0	20.77
31-Aug-07	22.95	22.95	22.95	22.95	1,600	22.95
30-Aug-07	22.69	22.83	22.69	22.69	0	22.69
29-Aug-07	22.74	22.87	22.74	22.74	0	22.74
28-Aug-07	22.28	22.41	22.28	22.28	0	22.28
27-Aug-07	22.68	22.81	22.68	22.68	0	22.68
24-Aug-07	20.54	25.12	20.54	20.54	0	20.54
23-Aug-07	20.56	25.08	20.56	20.56	0	20.56
22-Aug-07	20.34	25.09	20.34	20.34	0	20.34
21-Aug-07	22.54	22.54	22.48	22.48	7,100	22.48
20-Aug-07	22.25	22.44	22.25	22.44	2,000	22.44
17-Aug-07	19.62	24.68	19.62	19.62	0	19.62
16-Aug-07	21.37	24.77	21.37	21.37	0	21.37
15-Aug-07	22.62	22.62	22.62	22.62	200	22.62
14-Aug-07	20.23	24.76	20.23	20.23	0	20.23
13-Aug-07	21.92	23.40	21.92	21.92	0	21.92
10-Aug-07	22.75	22.75	22.75	22.75	100	22.75
9-Aug-07	23.15	23.32	23.15	23.15	0	23.15
8-Aug-07	22.38	23.86	22.38	22.38	0	22.38
7-Aug-07	22.88	22.88	22.88	22.88	300	22.88
6-Aug-07	20.62	25.35	20.62	20.62	0	20.62
3-Aug-07	23.15	23.15	23.15	23.15	100	23.15
2-Aug-07	22.96	22.96	22.96	22.96	900	22.96
1-Aug-07	20.54	25.20	20.54	20.54	0	20.54
31-Jul-07	23.08	23.08	23.01	23.01	2,000	23.01
30-Jul-07	21.52	25.20	21.52	21.52	0	21.52
27-Jul-07	23.74	23.74	23.54	23.62	2,400	23.62
26-Jul-07	22.25	25.99	22.25	22.25	0	22.25
25-Jul-07	22.69	26.37	22.69	22.69	0	22.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions