Historical Stock Prices

(ETF)
HDAW 
$24.3
*  
unch
unch
Get HDAW Alerts
*Delayed - data as of Dec. 2, 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 24.3 24.3 24.3 24.3 00
12/01/2016 24.3 24.3 24.3 24.3 00
11/30/2016 24.36 24.36 24.3 24.3 219
11/29/2016 24.2958 24.2958 24.2958 24.2958 00
11/28/2016 24.2958 24.2958 24.2958 24.2958 135
11/25/2016 24.2056 24.2056 24.2056 24.2056 00
11/23/2016 24.2056 24.2056 24.2056 24.2056 00
11/22/2016 24.2056 24.2056 24.2056 24.2056 332
11/21/2016 24.26 24.26 23.975 24.06 1,612
11/18/2016 24.056 24.056 23.95 23.95 1,149
11/17/2016 23.7601 23.7601 23.7601 23.7601 00
11/16/2016 23.7601 23.7601 23.7601 23.7601 00
11/15/2016 23.7601 23.7601 23.7601 23.7601 00
11/14/2016 23.77 23.8 23.7601 23.7601 642
11/11/2016 23.896 23.896 23.896 23.896 313
11/10/2016 24.14 24.14 24.14 24.14 00
11/09/2016 23.75 24.14 23.75 24.14 5,947
11/08/2016 23.79 23.79 23.79 23.79 00
11/07/2016 23.79 23.79 23.79 23.79 300
11/04/2016 23.47 23.48 23.47 23.48 201
11/03/2016 23.7456 23.7456 23.7456 23.7456 00
11/02/2016 23.7456 23.7456 23.7456 23.7456 214
11/01/2016 24.3 24.3 24.3 24.3 00
10/31/2016 24.3 24.3 24.27 24.3 1,015
10/28/2016 24.27 24.27 24.2458 24.2558 1,402
10/27/2016 24.4195 24.4195 24.4195 24.4195 00
10/26/2016 24.4195 24.4195 24.4195 24.4195 00
10/25/2016 24.4195 24.4195 24.4195 24.4195 00
10/24/2016 24.4656 24.47 24.4195 24.4195 722
10/21/2016 24.3532 24.3532 24.3532 24.3532 00
10/20/2016 24.3532 24.3532 24.3532 24.3532 200
10/19/2016 24.197 24.197 24.197 24.197 00
10/18/2016 24.197 24.197 24.197 24.197 00
10/17/2016 24.197 24.197 24.197 24.197 00
10/14/2016 24.197 24.197 24.197 24.197 00
10/13/2016 24.197 24.197 24.197 24.197 00
10/12/2016 24.197 24.197 24.197 24.197 00
10/11/2016 24.197 24.197 24.197 24.197 00
10/10/2016 24.197 24.197 24.197 24.197 00
10/07/2016 24.197 24.197 24.197 24.197 875
10/06/2016 24.15 24.15 24.15 24.15 00
10/05/2016 24.15 24.15 24.15 24.15 00
10/04/2016 24.15 24.15 24.15 24.15 2,078
10/03/2016 24.07 24.07 24.07 24.07 00
09/30/2016 24.07 24.07 24.07 24.07 00
09/29/2016 24.07 24.07 24.07 24.07 00
09/28/2016 24.07 24.07 24.07 24.07 00
09/27/2016 24.07 24.07 24.07 24.07 00
09/26/2016 24.07 24.07 24.07 24.07 00
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
*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?