Historical Stock Prices

(ETF)
HAO 
$22.8
*  
0.04
0.18%
Get HAO Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 22.84 23.07 22.83 22.84 30,917
04/27/2016 22.75 23.095 22.75 23.05 10,310
04/26/2016 22.78 22.98 22.5 22.96 30,855
04/25/2016 23.1 23.13 22.92 23.04 15,921
04/22/2016 23.19 23.4899 23.06 23.07 11,789
04/21/2016 23.32 23.33 23.21 23.21 41,929
04/20/2016 23.45 23.62 23.33 23.48 47,115
04/19/2016 23.48 23.65 23.48 23.61 9,276
04/18/2016 23.34 23.6 23.33 23.52 50,636
04/15/2016 23.405 23.509 23.35 23.39 9,081
04/14/2016 23.72 23.72 23.5 23.55 26,514
04/13/2016 23.52 23.62 23.44 23.53 38,414
04/12/2016 22.91 23.1699 22.79 23.05 60,527
04/11/2016 22.82 22.95 22.7 22.7 55,124
04/08/2016 22.5 22.57 22.34 22.3599 15,076
04/07/2016 22.45 22.45 22.16 22.17 35,689
04/06/2016 22.21 22.49 22.21 22.47 32,060
04/05/2016 22.26 22.4599 21.96 21.97 14,096
04/04/2016 22.48 22.5099 22.27 22.36 79,900
04/01/2016 22.19 22.57 22.19 22.51 18,843
03/31/2016 22.51 22.6314 22.4 22.42 18,349
03/30/2016 22.56 22.575 22.4 22.42 24,595
03/29/2016 21.93 22.3893 21.88 22.32 32,139
03/28/2016 22.04 22.2 21.99 22.11 65,156
03/24/2016 21.94 22.01 21.73 22.01 30,269
03/23/2016 22.59 22.59 22.12 22.16 31,779
03/22/2016 22.57 22.6499 22.45 22.4856 12,732
03/21/2016 22.64 22.78 22.55 22.66 37,440
03/18/2016 22.42 22.6099 22.38 22.45 25,112
03/17/2016 21.94 22.3599 21.91 22.19 16,122
03/16/2016 21.64 22.026 21.52 21.95 30,918
03/15/2016 21.8 21.81 21.67 21.8 38,701
03/14/2016 21.95 22.13 21.9 21.97 29,681
03/11/2016 21.71 22.0799 21.71 21.96 34,061
03/10/2016 21.57 21.67 21.14 21.36 42,561
03/09/2016 21.54 21.645 21.433 21.53 39,167
03/08/2016 21.6999 21.8899 21.53 21.56 30,046
03/07/2016 21.96 22.16 21.8901 22.01 36,271
03/04/2016 21.87 22.42 21.85 22.27 57,272
03/03/2016 21.57 21.9099 21.43 21.72 23,364
03/02/2016 21.43 21.69 21.37 21.65 31,323
03/01/2016 20.96 21.34 20.95 21.26 37,104
02/29/2016 20.85 21 20.73 20.73 9,230
02/26/2016 21.12 21.12 20.75 20.75 20,836
02/25/2016 20.71 20.865 20.54 20.8 15,578
02/24/2016 20.6972 21.0599 20.51 21.04 23,567
02/23/2016 21.27 21.335 20.88 20.88 27,365
02/22/2016 21.39 21.55 21.25 21.48 43,360
02/19/2016 20.74 21.125 20.7 20.83 53,028
02/18/2016 20.9 20.9789 20.55 20.55 57,171
02/17/2016 20.65 21.01 20.5176 20.82 78,166
02/16/2016 20.35 20.49 20.226 20.45 24,221
02/12/2016 18.97 19.72 18.97 19.72 83,990
02/11/2016 19.15 19.29 18.99 19.17 20,620
02/10/2016 19.4 19.7531 19.15 19.42 33,297
02/09/2016 19.065 19.2734 19.065 19.14 6,451
02/08/2016 19.65 19.65 19.17 19.43 140,463
02/05/2016 20.15 20.3 19.8 19.82 11,405
02/04/2016 20.41 20.46 20.05 20.11 29,521
02/03/2016 20.07 20.32 19.78 20.3 36,448
02/02/2016 20.4 20.6931 20.02 20.03 17,137
02/01/2016 20.39 20.5325 20.22 20.39 39,738
01/29/2016 20.46 20.69 20.4101 20.69 71,699
01/28/2016 20.29 20.5 19.94 20.05 43,040
*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?