Historical Stock Prices

(ETF)
HAP 
$38.64
*  
0.18
 negative 
0.47%
Get HAP Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 38.68 38.8196 38.48 38.64 5,821
04/16/2014 38.25 38.568 38.25 38.46 9,968
04/15/2014 38.1 38.1 37.65 38.02 7,279
04/14/2014 38.14 38.25 37.84 38.18 45,449
04/11/2014 37.83 37.848 37.72 37.72 29,904
04/10/2014 38.39 38.549 37.95 37.95 11,697
04/09/2014 38.24 38.48 38.155 38.48 2,547
04/08/2014 38 38.21 37.8 38.18 55,063
04/07/2014 38 38.149 37.75 37.83 52,354
04/04/2014 38.38 38.522 38.046 38.09 9,377
04/03/2014 38.34 38.34 38.1201 38.208 4,579
04/02/2014 38.206 38.238 38.14 38.14 1,498
04/01/2014 38.18 38.23 37.9904 38.23 5,302
03/31/2014 37.9 38.11 37.8401 38.07 154,041
03/28/2014 37.57 37.83 37.57 37.79 3,795
03/27/2014 37.1 37.47 37.1 37.315 4,184
03/26/2014 37.45 37.519 37.13 37.13 3,507
03/25/2014 37.11 37.4116 37.11 37.3539 17,426
03/24/2014 37.08 37.1199 36.75 37.0962 14,160
03/21/2014 37.19 37.26 36.98 37.05 5,113
03/20/2014 36.7 36.98 36.56 36.89 66,237
03/19/2014 37.25 37.25 36.8101 36.85 14,685
03/18/2014 37.02 37.53 37.02 37.44 31,342
03/17/2014 37.16 37.3199 37.06 37.06 11,873
03/14/2014 36.86 37.05 36.8 36.95 12,459
03/13/2014 37.33 37.33 36.692 36.75 9,721
03/12/2014 36.944 37.1488 36.944 37.09 12,306
03/11/2014 37.51 37.51 36.97 37.07 33,394
03/10/2014 37.38 37.4949 37.3291 37.449 7,979
03/07/2014 37.7455 37.78 37.5104 37.682 4,911
03/06/2014 37.65 37.9196 37.63 37.831 14,088
03/05/2014 37.64 37.64 37.46 37.48 5,732
03/04/2014 37.45 37.59 37.4 37.5339 6,908
03/03/2014 37.04 37.408 36.94 37.04 60,257
02/28/2014 37.45 37.54 37.27 37.33 8,908
02/27/2014 37.14 37.306 37.1 37.27 6,653
02/26/2014 37.2 37.3 37.0552 37.145 2,915
02/25/2014 37.48 37.5 37.23 37.35 26,625
02/24/2014 37.5 37.7686 37.5 37.53 13,455
02/21/2014 37.43 37.54 37.34 37.35 60,410
02/20/2014 37.16 37.41 37.07 37.41 4,510
02/19/2014 37.09 37.3562 37.09 37.2799 3,648
02/18/2014 37.14 37.295 37.05 37.13 5,250
02/14/2014 36.7 37.119 36.7 37.096 2,864
02/13/2014 36.52 36.7887 36.52 36.7066 3,488
02/12/2014 36.706 36.706 36.492 36.542 3,200
02/11/2014 36.1742 36.6916 36.1742 36.58 5,874
02/10/2014 35.85 36.088 35.85 36.04 14,573
02/07/2014 35.84 36.1 35.675 36.03 54,204
02/06/2014 35.241 35.609 35.241 35.4776 6,927
02/05/2014 34.94 35.0276 34.78 34.97 57,470
02/04/2014 34.8 35.0898 34.8 35.02 5,115
02/03/2014 35.27 35.27 34.65 34.69 39,125
01/31/2014 35.2701 35.52 35.2701 35.39 6,367
01/30/2014 35.69 35.82 35.55 35.8 1,746
01/29/2014 35.63 35.95 35.35 35.55 5,815
01/28/2014 35.8 35.98 35.79 35.9 47,477
01/27/2014 35.89 35.9699 35.4 35.64 101,140
01/24/2014 36.42 36.43 36 36 9,864
01/23/2014 36.7601 36.93 36.61 36.85 36,256
01/22/2014 37.12 37.1664 37.0601 37.1664 5,817
01/21/2014 37.41 37.41 37.025 37.23 89,140
01/17/2014 37.17 37.2296 37.06 37.118 9,761
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?