Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 6:28PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Forward Banking and Finance A (HSSAX)

On Dec 4: 13.40   0.26 (1.98%)

MORE ON HSSAX

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* 4-Dec-09 13.40 13.40 13.40 13.40 0 13.40 3-Dec-09 13.14 13.14 13.14 13.14 0 13.14 2-Dec-09 13.34 13.34 13.34 13.34 0 13.34 1-Dec-09 13.21 13.21 13.21 13.21 0 13.21 30-Nov-09 13.10 13.10 13.10 13.10 0 13.10 27-Nov-09 12.93 12.93 12.93 12.93 0 12.93 25-Nov-09 13.28 13.28 13.28 13.28 0 13.28 24-Nov-09 13.40 13.40 13.40 13.40 0 13.40 23-Nov-09 13.45 13.45 13.45 13.45 0 13.45 20-Nov-09 13.26 13.26 13.26 13.26 0 13.26 19-Nov-09 13.26 13.26 13.26 13.26 0 13.26 18-Nov-09 13.49 13.49 13.49 13.49 0 13.49 17-Nov-09 13.48 13.48 13.48 13.48 0 13.48 16-Nov-09 13.43 13.43 13.43 13.43 0 13.43 13-Nov-09 13.07 13.07 13.07 13.07 0 13.07 12-Nov-09 12.99 12.99 12.99 12.99 0 12.99 11-Nov-09 13.23 13.23 13.23 13.23 0 13.23 10-Nov-09 13.11 13.11 13.11 13.11 0 13.11 9-Nov-09 13.27 13.27 13.27 13.27 0 13.27 6-Nov-09 13.11 13.11 13.11 13.11 0 13.11 5-Nov-09 13.18 13.18 13.18 13.18 0 13.18 4-Nov-09 12.89 12.89 12.89 12.89 0 12.89 3-Nov-09 13.15 13.15 13.15 13.15 0 13.15 2-Nov-09 13.15 13.15 13.15 13.15 0 13.15 30-Oct-09 13.27 13.27 13.27 13.27 0 13.27 29-Oct-09 13.61 13.61 13.61 13.61 0 13.61 28-Oct-09 13.47 13.47 13.47 13.47 0 13.47 27-Oct-09 13.65 13.65 13.65 13.65 0 13.65 26-Oct-09 13.69 13.69 13.69 13.69 0 13.69 23-Oct-09 13.90 13.90 13.90 13.90 0 13.90 22-Oct-09 14.09 14.09 14.09 14.09 0 14.09 21-Oct-09 13.90 13.90 13.90 13.90 0 13.90 20-Oct-09 14.11 14.11 14.11 14.11 0 14.11 19-Oct-09 14.31 14.31 14.31 14.31 0 14.31 16-Oct-09 14.22 14.22 14.22 14.22 0 14.22 15-Oct-09 14.37 14.37 14.37 14.37 0 14.37 14-Oct-09 14.47 14.47 14.47 14.47 0 14.47 13-Oct-09 14.22 14.22 14.22 14.22 0 14.22 12-Oct-09 14.27 14.27 14.27 14.27 0 14.27 9-Oct-09 14.31 14.31 14.31 14.31 0 14.31 8-Oct-09 14.13 14.13 14.13 14.13 0 14.13 7-Oct-09 14.16 14.16 14.16 14.16 0 14.16 6-Oct-09 14.17 14.17 14.17 14.17 0 14.17 5-Oct-09 14.00 14.00 14.00 14.00 0 14.00 2-Oct-09 13.84 13.84 13.84 13.84 0 13.84 1-Oct-09 13.90 13.90 13.90 13.90 0 13.90 30-Sep-09 14.18 14.18 14.18 14.18 0 14.18 29-Sep-09 14.35 14.35 14.35 14.35 0 14.35 28-Sep-09 14.44 14.44 14.44 14.44 0 14.44 25-Sep-09 14.16 14.16 14.16 14.16 0 14.16 24-Sep-09 14.22 14.22 14.22 14.22 0 14.22 23-Sep-09 14.44 14.44 14.44 14.44 0 14.44 22-Sep-09 14.56 14.56 14.56 14.56 0 14.56 21-Sep-09 14.49 14.49 14.49 14.49 0 14.49 18-Sep-09 14.64 14.64 14.64 14.64 0 14.64 17-Sep-09 14.57 14.57 14.57 14.57 0 14.57 16-Sep-09 14.64 14.64 14.64 14.64 0 14.64 15-Sep-09 14.32 14.32 14.32 14.32 0 14.32 14-Sep-09 14.22 14.22 14.22 14.22 0 14.22 11-Sep-09 14.20 14.20 14.20 14.20 0 14.20 10-Sep-09 14.29 14.29 14.29 14.29 0 14.29 9-Sep-09 14.24 14.24 14.24 14.24 0 14.24 8-Sep-09 14.11 14.11 14.11 14.11 0 14.11 4-Sep-09 14.07 14.07 14.07 14.07 0 14.07 3-Sep-09 13.97 13.97 13.97 13.97 0 13.97 2-Sep-09 13.81 13.81 13.81 13.81 0 13.81 * 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