Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 6:02PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

Forward Banking and Finance C (HSSCX)

On Dec 7: 12.48   0.06 (0.48%)

MORE ON HSSCX

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 12.54 12.54 12.54 12.54 0 12.54 3-Dec-09 12.29 12.29 12.29 12.29 0 12.29 2-Dec-09 12.48 12.48 12.48 12.48 0 12.48 1-Dec-09 12.37 12.37 12.37 12.37 0 12.37 30-Nov-09 12.26 12.26 12.26 12.26 0 12.26 27-Nov-09 12.11 12.11 12.11 12.11 0 12.11 25-Nov-09 12.43 12.43 12.43 12.43 0 12.43 24-Nov-09 12.54 12.54 12.54 12.54 0 12.54 23-Nov-09 12.59 12.59 12.59 12.59 0 12.59 20-Nov-09 12.42 12.42 12.42 12.42 0 12.42 19-Nov-09 12.41 12.41 12.41 12.41 0 12.41 18-Nov-09 12.63 12.63 12.63 12.63 0 12.63 17-Nov-09 12.62 12.62 12.62 12.62 0 12.62 16-Nov-09 12.57 12.57 12.57 12.57 0 12.57 13-Nov-09 12.23 12.23 12.23 12.23 0 12.23 12-Nov-09 12.16 12.16 12.16 12.16 0 12.16 11-Nov-09 12.39 12.39 12.39 12.39 0 12.39 10-Nov-09 12.27 12.27 12.27 12.27 0 12.27 9-Nov-09 12.42 12.42 12.42 12.42 0 12.42 6-Nov-09 12.28 12.28 12.28 12.28 0 12.28 5-Nov-09 12.34 12.34 12.34 12.34 0 12.34 4-Nov-09 12.07 12.07 12.07 12.07 0 12.07 3-Nov-09 12.31 12.31 12.31 12.31 0 12.31 2-Nov-09 12.32 12.32 12.32 12.32 0 12.32 30-Oct-09 12.43 12.43 12.43 12.43 0 12.43 29-Oct-09 12.74 12.74 12.74 12.74 0 12.74 28-Oct-09 12.62 12.62 12.62 12.62 0 12.62 27-Oct-09 12.78 12.78 12.78 12.78 0 12.78 26-Oct-09 12.82 12.82 12.82 12.82 0 12.82 23-Oct-09 13.02 13.02 13.02 13.02 0 13.02 22-Oct-09 13.20 13.20 13.20 13.20 0 13.20 21-Oct-09 13.02 13.02 13.02 13.02 0 13.02 20-Oct-09 13.21 13.21 13.21 13.21 0 13.21 19-Oct-09 13.40 13.40 13.40 13.40 0 13.40 16-Oct-09 13.32 13.32 13.32 13.32 0 13.32 15-Oct-09 13.46 13.46 13.46 13.46 0 13.46 14-Oct-09 13.55 13.55 13.55 13.55 0 13.55 13-Oct-09 13.32 13.32 13.32 13.32 0 13.32 12-Oct-09 13.36 13.36 13.36 13.36 0 13.36 9-Oct-09 13.40 13.40 13.40 13.40 0 13.40 8-Oct-09 13.23 13.23 13.23 13.23 0 13.23 7-Oct-09 13.26 13.26 13.26 13.26 0 13.26 6-Oct-09 13.28 13.28 13.28 13.28 0 13.28 5-Oct-09 13.11 13.11 13.11 13.11 0 13.11 2-Oct-09 12.97 12.97 12.97 12.97 0 12.97 1-Oct-09 13.02 13.02 13.02 13.02 0 13.02 30-Sep-09 13.31 13.31 13.31 13.31 0 13.31 29-Sep-09 13.48 13.48 13.48 13.48 0 13.48 28-Sep-09 13.56 13.56 13.56 13.56 0 13.56 25-Sep-09 13.30 13.30 13.30 13.30 0 13.30 24-Sep-09 13.35 13.35 13.35 13.35 0 13.35 23-Sep-09 13.56 13.56 13.56 13.56 0 13.56 22-Sep-09 13.68 13.68 13.68 13.68 0 13.68 21-Sep-09 13.61 13.61 13.61 13.61 0 13.61 18-Sep-09 13.75 13.75 13.75 13.75 0 13.75 17-Sep-09 13.68 13.68 13.68 13.68 0 13.68 16-Sep-09 13.75 13.75 13.75 13.75 0 13.75 15-Sep-09 13.45 13.45 13.45 13.45 0 13.45 14-Sep-09 13.36 13.36 13.36 13.36 0 13.36 11-Sep-09 13.33 13.33 13.33 13.33 0 13.33 10-Sep-09 13.42 13.42 13.42 13.42 0 13.42 9-Sep-09 13.37 13.37 13.37 13.37 0 13.37 8-Sep-09 13.26 13.26 13.26 13.26 0 13.26 4-Sep-09 13.22 13.22 13.22 13.22 0 13.22 3-Sep-09 13.13 13.13 13.13 13.13 0 13.13 2-Sep-09 12.97 12.97 12.97 12.97 0 12.97 * 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