Historical Stock Prices

(ETF)
HAP 
$31.18
*  
0.175
0.56%
Get HAP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HAP 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 31.5 31.5 31.18 31.18 4,850
07/30/2015 31.35 31.39 31.26 31.355 3,194
07/29/2015 31.2 31.4499 31.2 31.4274 16,621
07/28/2015 30.75 31.23 30.66 31.17 167,975
07/27/2015 30.78 30.85 30.51 30.55 30,677
07/24/2015 31.05 31.12 30.86 30.97 42,586
07/23/2015 31.64 31.645 31.37 31.4097 17,837
07/22/2015 31.685 31.7801 31.66 31.66 17,049
07/21/2015 31.96 32.25 31.91 31.96 56,428
07/20/2015 32.111 32.21 32 32 10,850
07/17/2015 32.43 32.5299 32.38 32.44 8,513
07/16/2015 32.748 32.82 32.66 32.68 34,818
07/15/2015 32.92 32.92 32.47 32.6 136,462
07/14/2015 32.79 33.01 32.79 33.01 1,879
07/13/2015 32.59 32.86 32.59 32.86 33,517
07/10/2015 32.7 32.77 32.52 32.72 135,436
07/09/2015 32.49 32.56 32.11 32.11 108,153
07/08/2015 32.28 32.28 31.9 31.9 48,418
07/07/2015 32.46 32.691 31.96 32.55 167,650
07/06/2015 32.93 33.05 32.67 32.73 117,529
07/02/2015 33.42 33.42 33.3 33.388 4,389
07/01/2015 33.57 33.57 33.13 33.28 149,372
06/30/2015 33.46 33.55 33.218 33.36 87,540
06/29/2015 33.44 33.63 33.15 33.16 38,419
06/26/2015 34.08 34.08 33.79 33.86 170,287
06/25/2015 34.36 34.36 34.08 34.13 33,847
06/24/2015 34.4636 34.47 34.3101 34.335 3,579
06/23/2015 34.5 34.59 34.4401 34.56 60,227
06/22/2015 34.3401 34.5 34.3401 34.4399 2,824
06/19/2015 34.4 34.4 34.1932 34.1932 3,048
06/18/2015 34.34 34.57 34.34 34.4116 11,735
06/17/2015 34.2041 34.2199 33.91 33.96 1,645
06/16/2015 33.99 34.14 33.9888 34.1 2,959
06/15/2015 34.08 34.1199 34.0101 34.076 2,041
06/12/2015 34.2774 34.3099 34.23 34.23 4,352
06/11/2015 34.61 34.61 34.5 34.558 5,752
06/10/2015 34.53 34.6642 34.53 34.66 2,461
06/09/2015 34.28 34.3395 34.09 34.09 7,621
06/08/2015 34.21 34.21 34.1 34.181 7,305
06/05/2015 34.369 34.4199 34.22 34.26 26,790
06/04/2015 34.82 34.82 34.3668 34.37 3,684
06/03/2015 35.13 35.14 34.94 34.94 3,631
06/02/2015 34.76 35.0909 34.76 35.01 6,729
06/01/2015 34.91 34.91 34.6 34.74 31,244
05/29/2015 35.04 35.04 34.78 34.86 6,019
05/28/2015 35.04 35.1 34.84 35.05 14,542
05/27/2015 34.97 35.205 34.95 35.16 3,053
05/26/2015 35.4 35.52 34.95 35.01 38,797
05/22/2015 35.68 35.79 35.6243 35.71 58,637
05/21/2015 35.704 35.83 35.67 35.74 7,317
05/20/2015 35.469 35.635 35.469 35.51 4,909
05/19/2015 35.557 35.58 35.41 35.43 77,931
05/18/2015 36.09 36.09 35.84 35.86 83,969
05/15/2015 35.89 36.0597 35.89 36.0597 1,081
05/14/2015 36.02 36.1584 36.0001 36.09 2,930
05/13/2015 35.88 35.9699 35.8 35.88 5,899
05/12/2015 35.52 35.7295 35.5 35.6 36,307
05/11/2015 35.685 35.69 35.5648 35.57 9,058
05/08/2015 35.61 35.9 35.53 35.89 180,761
05/07/2015 35.09 35.09 34.76 35.09 174,717
05/06/2015 35.39 35.55 35.1003 35.21 185,095
05/05/2015 35.76 35.9 35.36 35.45 66,763
05/04/2015 35.9 35.9 35.6201 35.75 75,786
05/01/2015 35.47 35.6534 35.41 35.63 37,487
04/30/2015 35.39 35.4884 35.22 35.23 8,117
*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?