Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 1:47PM ET - U.S. Markets close in 2 hours and 13 minutes. Dow Up 0.57% Nasdaq Down 0.09%
HORIZONS BETAP BEA UNITS CLASS (HXD.TO)At 1:32PM ET: 13.21  Up 0.05 (0.38%)  
MORE ON HXD.TO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

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*
10-Dec-0913.2113.3313.1013.16959,00013.16
9-Dec-0913.2413.6613.2413.301,921,80013.30
8-Dec-0913.2713.4313.2213.381,428,00013.38
7-Dec-0913.1113.1912.8713.081,069,90013.08
4-Dec-0912.5013.2312.5012.982,470,90012.98
3-Dec-0912.3612.7012.2712.702,041,30012.70
2-Dec-0912.5012.5512.3112.381,563,80012.38
1-Dec-0912.8112.9312.5012.502,283,50012.50
30-Nov-0913.0713.1412.8113.071,642,10013.07
27-Nov-0913.5913.5912.9513.171,829,70013.17
26-Nov-0913.0113.2812.9913.222,102,50013.22
25-Nov-0912.9012.9512.7412.77982,10012.77
24-Nov-0912.7512.9712.7512.95961,90012.95
23-Nov-0912.5912.8512.5212.791,518,40012.79
20-Nov-0913.0413.0512.8412.891,589,10012.89
19-Nov-0912.8613.1012.8212.832,250,00012.83
18-Nov-0912.7512.8412.5812.731,441,50012.73
17-Nov-0913.1213.1212.7712.791,947,70012.79
16-Nov-0913.1213.1413.0113.08987,20013.08
13-Nov-0913.4913.5513.3013.341,387,00013.34
12-Nov-0913.4413.5413.2313.461,673,90013.46
11-Nov-0913.0213.3512.9813.281,872,80013.28
10-Nov-0913.2113.4713.2013.311,511,20013.31
9-Nov-0913.4413.4613.1713.191,704,00013.19
6-Nov-0914.2714.2713.7713.822,059,00013.82
5-Nov-0914.3614.4013.9914.011,500,10014.01
4-Nov-0914.1514.4013.9214.332,366,40014.33
3-Nov-0915.1215.1314.4114.422,283,90014.42
2-Nov-0914.7115.1614.5514.812,664,20014.81
30-Oct-0914.3015.0914.2414.773,120,50014.77
29-Oct-0914.5714.7714.3014.352,452,20014.35
28-Oct-0914.5414.9614.3914.943,177,20014.94
27-Oct-0913.9314.3813.8414.322,318,00014.32
26-Oct-0913.4613.9613.1613.882,342,80013.88
23-Oct-0913.1213.5913.0813.532,262,80013.53
22-Oct-0913.4213.6013.1613.161,956,20013.16
21-Oct-0913.3013.4013.0213.391,897,30013.39
20-Oct-0913.0713.2613.0313.161,013,70013.16
19-Oct-0913.1313.3213.0813.161,215,00013.16
16-Oct-0913.4013.5013.2113.261,157,00013.26
15-Oct-0913.3513.4113.1913.261,109,60013.26
14-Oct-0913.1513.3513.1513.231,235,80013.23
13-Oct-0913.4413.8113.4213.501,773,00013.50
9-Oct-0913.4413.5813.2813.432,407,80013.43
8-Oct-0913.3313.5513.2313.332,613,90013.33
7-Oct-0913.7814.0613.6213.622,198,00013.62
6-Oct-0913.9014.1213.5913.882,740,40013.88
5-Oct-0914.5014.7114.1214.241,852,20014.24
2-Oct-0914.7214.8314.3014.633,370,70014.63
1-Oct-0913.6914.2813.5114.243,781,60014.24
30-Sep-0913.3113.8413.3113.542,817,00013.54
29-Sep-0913.6613.6813.4513.472,457,60013.47
28-Sep-0913.8513.8513.4713.631,835,50013.63
25-Sep-0913.7514.0413.6713.922,636,70013.92
24-Sep-0913.1413.7113.0713.693,195,70013.69
23-Sep-0913.0113.2212.8613.202,490,10013.20
22-Sep-0913.1013.2012.9513.011,927,60013.01
21-Sep-0913.4313.6113.3513.412,367,40013.41
18-Sep-0913.1513.2613.1013.171,573,00013.17
17-Sep-0913.1413.3312.9413.162,319,80013.16
16-Sep-0913.1513.1913.0013.072,353,30013.07
15-Sep-0913.5113.6113.2413.242,413,70013.24
14-Sep-0914.1014.1013.6013.611,635,20013.61
11-Sep-0913.9514.0413.7413.832,486,90013.83
10-Sep-0914.5214.5314.1014.121,654,50014.12
9-Sep-0914.2814.6314.1714.492,338,80014.49
* 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 ScreenerSplits
Mergers & Acquisitions