Historical Stock Prices

(ETF)
HAP 
$34.15
*  
0.02
0.06%
Get HAP Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 34.32 34.37 34.11 34.15 76,865
12/24/2014 34.11 34.24 33.8901 34.17 21,875
12/23/2014 34.11 34.28 33.904 34.1 91,232
12/22/2014 34.08 34.25 33.8267 34 50,833
12/19/2014 34.3 35.02 34.3 34.94 143,851
12/18/2014 34.33 34.58 33.96 34.49 73,797
12/17/2014 33.47 34.02 33.22 33.84 79,664
12/16/2014 32.76 33.446 32.51 32.76 66,549
12/15/2014 33.39 33.51 32.7501 32.85 77,550
12/12/2014 33.6499 33.6499 33.15 33.15 56,208
12/11/2014 33.9 34.29 33.81 33.89 115,594
12/10/2014 34.3 34.38 33.9452 33.97 53,060
12/09/2014 34.24 34.7056 34.24 34.64 5,877
12/08/2014 35 35 34.461 34.6399 21,322
12/05/2014 35.38 35.39 35.19 35.23 64,577
12/04/2014 35.64 35.64 35.349 35.444 16,643
12/03/2014 35.39 35.78 35.39 35.76 57,745
12/02/2014 35.23 35.4 35.22 35.3 6,635
12/01/2014 35.04 35.28 34.85 35.11 9,151
11/28/2014 35.77 35.77 35.18 35.28 210,682
11/26/2014 36.51 36.65 36.45 36.57 47,070
11/25/2014 36.94 36.94 36.7 36.81 27,932
11/24/2014 37.11 37.11 36.8201 36.95 9,173
11/21/2014 37.07 37.3299 36.9765 37.13 71,052
11/20/2014 36.32 36.6 36.32 36.6 1,986
11/19/2014 36.35 36.5 36.28 36.33 6,414
11/18/2014 36.48 36.6 36.317 36.55 89,253
11/17/2014 36.09 36.23 35.99 36.22 2,614
11/14/2014 35.96 36.159 35.926 36.1375 4,506
11/13/2014 36.09 36.09 35.69 35.89 89,003
11/12/2014 36.14 36.3 36 36.09 83,627
11/11/2014 36.17 36.32 36.06 36.29 8,869
11/10/2014 36.4 36.49 36.09 36.2 172,851
11/07/2014 35.78 36.25 35.78 36.21 63,161
11/06/2014 35.63 35.69 35.41 35.6 27,331
11/05/2014 35.46 35.604 35.23 35.47 246,274
11/04/2014 35.5 35.5 35.21 35.3 66,474
11/03/2014 36.07 36.08 35.73 35.8 11,952
10/31/2014 36.06 36.23 35.615 36.21 32,190
10/30/2014 35.66 35.97 35.56 35.88 8,129
10/29/2014 36.23 36.34 35.67 35.88 87,303
10/28/2014 35.68 36.01 35.67 35.95 13,599
10/27/2014 35.64 35.64 35.27 35.39 143,458
10/24/2014 35.81 35.97 35.6401 35.95 7,451
10/23/2014 35.9 36 35.76 35.76 24,846
10/22/2014 35.91 35.98 35.46 35.46 19,769
10/21/2014 35.62 35.966 35.62 35.954 13,471
10/20/2014 35.01 35.37 35.01 35.36 4,648
10/17/2014 35.22 35.4356 35.0475 35.2 367,170
10/16/2014 33.95 35.06 33.82 34.74 181,536
10/15/2014 34.51 34.72 33.82 34.49 65,795
10/14/2014 34.77 35.097 34.5885 34.64 30,116
10/13/2014 35.12 35.31 34.64 34.64 78,355
10/10/2014 35.2 35.278 34.73 34.74 53,888
10/09/2014 36.27 36.27 35.44 35.6079 6,232
10/08/2014 35.866 36.187 35.438 36.1601 14,160
10/07/2014 36.49 36.49 35.84 35.85 29,537
10/06/2014 36.46 36.65 36.33 36.65 40,373
10/03/2014 36.47 36.47 36.14 36.33 79,844
10/02/2014 36.24 36.549 36 36.3868 129,114
10/01/2014 37 37.01 36.54 36.6 73,339
09/30/2014 37.22 37.41 37.05 37.17 26,785
09/29/2014 37.17 37.45 37.12 37.4 22,286
09/26/2014 37.44 37.67 37.36 37.67 7,800
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 Brokers before you trade

Want to trade FX?