Historical Stock Prices

(ETF)
HDAW 
$24.07
*  
unch
unch
Get HDAW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HDAW 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 24.07 24.07 24.07 24.07 00
09/22/2016 24.07 24.07 24.07 24.07 00
09/21/2016 24.07 24.07 24.07 24.07 00
09/20/2016 24.07 24.07 24.07 24.07 163
09/19/2016 23.958 23.958 23.958 23.958 00
09/16/2016 23.958 23.958 23.958 23.958 00
09/15/2016 23.958 23.958 23.958 23.958 00
09/14/2016 23.958 23.958 23.958 23.958 00
09/13/2016 23.958 23.958 23.958 23.958 00
09/12/2016 23.958 23.958 23.958 23.958 00
09/09/2016 23.958 23.958 23.958 23.958 00
09/08/2016 23.958 23.958 23.958 23.958 00
09/07/2016 23.958 23.958 23.958 23.958 00
09/06/2016 23.958 23.958 23.958 23.958 00
09/02/2016 23.958 23.958 23.958 23.958 00
09/01/2016 23.992 23.992 23.958 23.958 321
08/31/2016 24.1896 24.1896 24.1896 24.1896 00
08/30/2016 24.1896 24.1896 24.1896 24.1896 00
08/29/2016 24.1896 24.1896 24.1896 24.1896 00
08/26/2016 24.1896 24.1896 24.1896 24.1896 00
08/25/2016 24.1896 24.1896 24.1896 24.1896 00
08/24/2016 24.1896 24.1896 24.1896 24.1896 00
08/23/2016 24.1896 24.1896 24.1896 24.1896 00
08/22/2016 24.1896 24.1896 24.1896 24.1896 00
08/19/2016 24.1896 24.1896 24.1896 24.1896 00
08/18/2016 24.1896 24.1896 24.1896 24.1896 00
08/17/2016 24.1896 24.1896 24.1896 24.1896 00
08/16/2016 24.1896 24.1896 24.1896 24.1896 200
08/15/2016 23.6199 23.6199 23.6199 23.6199 00
08/12/2016 23.6199 23.6199 23.6199 23.6199 00
08/11/2016 23.6199 23.6199 23.6199 23.6199 00
08/10/2016 23.6199 23.6199 23.6199 23.6199 00
08/09/2016 23.6199 23.6199 23.6199 23.6199 00
08/08/2016 23.6199 23.6199 23.6199 23.6199 00
08/05/2016 23.6199 23.6199 23.6199 23.6199 00
08/04/2016 23.6199 23.6199 23.6199 23.6199 100
08/03/2016 23.38 23.42 23.38 23.4196 550
08/02/2016 23.658 23.658 23.658 23.658 00
08/01/2016 23.658 23.658 23.658 23.658 00
07/29/2016 23.632 23.658 23.632 23.658 1,250
07/28/2016 23.75 23.75 23.75 23.75 00
07/27/2016 23.75 23.75 23.75 23.75 00
07/26/2016 23.74 23.75 23.74 23.75 344
07/25/2016 23.6632 23.6632 23.6632 23.6632 00
07/22/2016 23.6632 23.6632 23.6632 23.6632 152
07/21/2016 23.488 23.488 23.488 23.488 00
07/20/2016 23.488 23.488 23.488 23.488 00
07/19/2016 23.488 23.488 23.488 23.488 00
07/18/2016 23.488 23.488 23.488 23.488 423
07/15/2016 23.2033 23.2033 23.2033 23.2033 00
07/14/2016 23.2033 23.2033 23.2033 23.2033 00
07/13/2016 23.2033 23.2033 23.2033 23.2033 00
07/12/2016 23.2033 23.2033 23.2033 23.2033 170
07/11/2016 22.73 22.73 22.73 22.73 00
07/08/2016 22.73 22.73 22.73 22.73 00
07/07/2016 22.85 22.85 22.73 22.73 461
07/06/2016 22.77 22.77 22.77 22.77 00
07/05/2016 22.55 22.77 22.55 22.77 2,270
07/01/2016 22.64 22.64 22.64 22.64 00
06/30/2016 22.64 22.64 22.64 22.64 00
06/29/2016 22.64 22.64 22.64 22.64 503
06/28/2016 22.2 22.2 22.144 22.144 970
06/27/2016 21.73 21.74 21.64 21.74 1,406
06/24/2016 22.1301 22.1301 22.1301 22.1301 220
06/23/2016 22.643 22.643 22.643 22.643 00
*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?