Historical Stock Prices

(ETF)
HAO 
$34.03
*  
0.08
0.24%
Get HAO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HAO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 34.06 34.1 33.93 34.03 199,673
04/23/2015 33.84 34.04 33.6 33.95 117,714
04/22/2015 33.6 34.05 33.6 34.05 252,030
04/21/2015 32.78 33.03 32.751 32.78 217,672
04/20/2015 32.29 32.38 32.14 32.17 315,301
04/17/2015 32.49 32.649 32.04 32.34 573,436
04/16/2015 33.38 33.8296 33.31 33.76 278,803
04/15/2015 32.82 32.97 32.6 32.9 237,455
04/14/2015 33.26 33.32 32.97 33.21 291,186
04/13/2015 34.31 34.63 33.88 33.93 658,011
04/10/2015 33.07 33.34 32.95 33.3 319,581
04/09/2015 32.8 33.398 32.43 33.34 566,980
04/08/2015 31.69 32.54 31.58 32.33 1,024,322
04/07/2015 29.44 29.6 29.23 29.23 885,440
04/06/2015 28.87 29.38 28.7999 29.25 565,206
04/02/2015 28.37 28.72 28.37 28.65 216,633
04/01/2015 27.54 27.7 27.37 27.69 117,292
03/31/2015 26.95 27.0995 26.95 27.08 34,690
03/30/2015 26.86 27.22 26.86 27.21 51,888
03/27/2015 25.97 26.1899 25.95 26.12 50,573
03/26/2015 25.65 25.71 25.6 25.68 28,087
03/25/2015 25.87 25.92 25.65 25.68 16,256
03/24/2015 25.8 25.92 25.79 25.89 87,263
03/23/2015 25.66 25.79 25.66 25.75 40,057
03/20/2015 25.62 25.84 25.62 25.72 20,035
03/19/2015 25.66 25.66 25.5 25.59 36,662
03/18/2015 25.54 25.8401 25.4 25.77 33,655
03/17/2015 25.3 25.55 25.26 25.47 36,753
03/16/2015 25.24 25.275 25.14 25.25 99,892
03/13/2015 25.08 25.11 24.99 25.11 28,730
03/12/2015 25.37 25.37 25.18 25.24 159,014
03/11/2015 25.27 25.33 25.16 25.18 12,855
03/10/2015 25.29 25.325 25.1601 25.25 26,731
03/09/2015 25.6625 25.6625 25.54 25.59 102,128
03/06/2015 25.56 25.7 25.4508 25.51 60,206
03/05/2015 25.59 25.69 25.5 25.6 14,491
03/04/2015 25.51 25.625 25.5 25.61 20,710
03/03/2015 25.73 25.78 25.58 25.64 73,365
03/02/2015 25.7 25.94 25.7 25.94 30,460
02/27/2015 25.88 25.97 25.8401 25.89 89,203
02/26/2015 25.72 25.84 25.72 25.795 24,799
02/25/2015 25.73 25.73 25.57 25.58 24,840
02/24/2015 25.58 25.78 25.545 25.67 96,487
02/23/2015 25.45 25.47 25.32 25.34 38,927
02/20/2015 25.4 25.56 25.3801 25.56 18,082
02/19/2015 25.45 25.49 25.36 25.41 36,140
02/18/2015 25.48 25.5539 25.39 25.45 13,943
02/17/2015 25.47 25.6 25.34 25.45 106,924
02/13/2015 25.27 25.42 25.27 25.39 35,433
02/12/2015 25.08 25.2399 25.08 25.22 13,497
02/11/2015 24.87 25 24.82 24.97 33,432
02/10/2015 24.97 24.97 24.83 24.88 251,360
02/09/2015 24.84 24.93 24.79 24.82 30,487
02/06/2015 25.05 25.153 24.96 24.96 39,741
02/05/2015 25.35 25.42 25.2701 25.4 39,479
02/04/2015 25.84 25.9324 25.66 25.66 36,987
02/03/2015 25.47 25.704 25.45 25.69 43,344
02/02/2015 25.36 25.44 25.2 25.44 36,060
01/30/2015 25.49 25.59 25.29 25.35 130,938
01/29/2015 25.62 25.69 25.46 25.68 47,384
01/28/2015 25.67 25.67 25.33 25.4 44,902
01/27/2015 25.56 25.77 25.56 25.69 17,855
01/26/2015 25.85 25.99 25.79 25.9 85,045
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?