Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 12:31AM ET - U.S. Markets open in 8 hours and 59 minutes. Dow  0.67% Nasdaq  0.33%

HighMark Small Cap Value Retail C (HSVCX)

On Dec 10: 9.49   0.02 (0.21%)

MORE ON HSVCX

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* 10-Dec-09 9.49 9.49 9.49 9.49 0 9.49 9-Dec-09 9.51 9.51 9.51 9.51 0 9.51 8-Dec-09 9.49 9.49 9.49 9.49 0 9.49 7-Dec-09 9.57 9.57 9.57 9.57 0 9.57 4-Dec-09 9.57 9.57 9.57 9.57 0 9.57 3-Dec-09 9.33 9.33 9.33 9.33 0 9.33 2-Dec-09 9.45 9.45 9.45 9.45 0 9.45 1-Dec-09 9.36 9.36 9.36 9.36 0 9.36 30-Nov-09 9.25 9.25 9.25 9.25 0 9.25 27-Nov-09 9.20 9.20 9.20 9.20 0 9.20 25-Nov-09 9.46 9.46 9.46 9.46 0 9.46 24-Nov-09 9.49 9.49 9.49 9.49 0 9.49 23-Nov-09 9.53 9.53 9.53 9.53 0 9.53 20-Nov-09 9.39 9.39 9.39 9.39 0 9.39 19-Nov-09 9.39 9.39 9.39 9.39 0 9.39 18-Nov-09 9.61 9.61 9.61 9.61 0 9.61 17-Nov-09 9.64 9.64 9.64 9.64 0 9.64 16-Nov-09 9.67 9.67 9.67 9.67 0 9.67 13-Nov-09 9.43 9.43 9.43 9.43 0 9.43 12-Nov-09 9.36 9.36 9.36 9.36 0 9.36 11-Nov-09 9.55 9.55 9.55 9.55 0 9.55 10-Nov-09 9.46 9.46 9.46 9.46 0 9.46 9-Nov-09 9.54 9.54 9.54 9.54 0 9.54 6-Nov-09 9.34 9.34 9.34 9.34 0 9.34 5-Nov-09 9.38 9.38 9.38 9.38 0 9.38 4-Nov-09 9.07 9.07 9.07 9.07 0 9.07 3-Nov-09 9.17 9.17 9.17 9.17 0 9.17 2-Nov-09 9.04 9.04 9.04 9.04 0 9.04 30-Oct-09 9.07 9.07 9.07 9.07 0 9.07 29-Oct-09 9.40 9.40 9.40 9.40 0 9.40 28-Oct-09 9.16 9.16 9.16 9.16 0 9.16 27-Oct-09 9.41 9.41 9.41 9.41 0 9.41 26-Oct-09 9.49 9.49 9.49 9.49 0 9.49 23-Oct-09 9.58 9.58 9.58 9.58 0 9.58 22-Oct-09 9.81 9.81 9.81 9.81 0 9.81 21-Oct-09 9.65 9.65 9.65 9.65 0 9.65 20-Oct-09 9.80 9.80 9.80 9.80 0 9.80 19-Oct-09 9.94 9.94 9.94 9.94 0 9.94 16-Oct-09 9.85 9.85 9.85 9.85 0 9.85 15-Oct-09 9.98 9.98 9.98 9.98 0 9.98 14-Oct-09 9.98 9.98 9.98 9.98 0 9.98 13-Oct-09 9.78 9.78 9.78 9.78 0 9.78 12-Oct-09 9.83 9.83 9.83 9.83 0 9.83 9-Oct-09 9.83 9.83 9.83 9.83 0 9.83 8-Oct-09 9.72 9.72 9.72 9.72 0 9.72 7-Oct-09 9.62 9.62 9.62 9.62 0 9.62 6-Oct-09 9.62 9.62 9.62 9.62 0 9.62 5-Oct-09 9.47 9.47 9.47 9.47 0 9.47 2-Oct-09 9.26 9.26 9.26 9.26 0 9.26 1-Oct-09 9.33 9.33 9.33 9.33 0 9.33 30-Sep-09 9.63 9.63 9.63 9.63 0 9.63 29-Sep-09 9.76 9.76 9.76 9.76 0 9.76 28-Sep-09 9.81 9.81 9.81 9.81 0 9.81 25-Sep-09 9.55 9.55 9.55 9.55 0 9.55 24-Sep-09 9.58 9.58 9.58 9.58 0 9.58 23-Sep-09 9.72 9.72 9.72 9.72 0 9.72 22-Sep-09 9.85 9.85 9.85 9.85 0 9.85 21-Sep-09 9.75 9.75 9.75 9.75 0 9.75 18-Sep-09 9.81 9.81 9.81 9.81 0 9.81 17-Sep-09 9.81 9.81 9.81 9.81 0 9.81 16-Sep-09 9.84 9.84 9.84 9.84 0 9.84 15-Sep-09 9.64 9.64 9.64 9.64 0 9.64 14-Sep-09 9.55 9.55 9.55 9.55 0 9.55 11-Sep-09 9.45 9.45 9.45 9.45 0 9.45 10-Sep-09 9.46 9.46 9.46 9.46 0 9.46 9-Sep-09 9.34 9.34 9.34 9.34 0 9.34 * 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