Historical Stock Prices

(ETF)
HDGI 
$20.51
*  
0.02
0.1%
Get HDGI Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading HDGI 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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 20.5099 20.51 20.5099 20.51 400
08/21/2014 20.5299 20.53 20.5299 20.53 240
08/20/2014 20.53 20.5801 20.5199 20.5801 2,497
08/19/2014 20.83 20.83 20.5899 20.6 800
08/18/2014 20.76 20.76 20.76 20.76 00
08/15/2014 20.76 20.76 20.76 20.76 00
08/14/2014 20.76 20.76 20.76 20.76 00
08/13/2014 20.77 20.77 20.76 20.76 240
08/12/2014 20.9 20.9 20.9 20.9 00
08/11/2014 20.9 20.9 20.9 20.9 100
08/08/2014 21.18 21.18 21.18 21.18 00
08/07/2014 21.1399 21.18 21.1399 21.18 280
08/06/2014 21.42 21.42 21.09 21.17 1,381
08/05/2014 21.15 21.22 21.06 21.22 1,000
08/04/2014 21.01 21.01 21.01 21.01 100
08/01/2014 20.75 20.75 20.75 20.75 00
07/31/2014 20.75 20.75 20.75 20.75 200
07/30/2014 20.6799 20.6799 20.6799 20.6799 400
07/29/2014 20.39 20.39 20.39 20.39 00
07/28/2014 20.39 20.39 20.39 20.39 00
07/25/2014 20.4 20.49 20.3705 20.39 21,656
07/24/2014 20.47 20.47 20.47 20.47 00
07/23/2014 20.5 20.52 20.38 20.47 119,100
07/22/2014 20.55 20.65 20.4 20.4 89,000
07/21/2014 20.68 20.71 20.61 20.68 130,507
07/18/2014 20.66 20.67 20.48 20.49 109,607
07/17/2014 20.59 20.71 20.49 20.65 139,708
07/16/2014 20.46 20.58 20.38 20.5 53,407
07/15/2014 20.52 20.65 20.46 20.6 21,751
07/14/2014 20.6 20.6 20.45 20.45 3,901
07/11/2014 20.64 20.68 20.6 20.62 14,302
07/10/2014 20.8 20.8 20.52 20.54 19,950
07/09/2014 20.54 20.57 20.47 20.49 23,300
07/08/2014 20.52 20.62 20.45 20.49 47,224
07/07/2014 20.37 20.41 20.29 20.34 43,701
07/03/2014 20.3 20.3 20.23 20.25 8,800
07/02/2014 20.38 20.44 20.31 20.38 35,300
07/01/2014 20.36 20.38 20.27 20.32 19,304
06/30/2014 20.8 20.8 20.38 20.41 48,073
06/27/2014 20.51 20.51 20.43 20.45 27,200
06/26/2014 20.62 20.63 20.51 20.53 50,707
06/25/2014 20.65 20.69 20.58 20.6 79,300
06/24/2014 20.55 20.58 20.53 20.55 2,800
06/23/2014 20.52 20.61 20.5 20.61 13,499
06/20/2014 20.53 20.55 20.5 20.51 4,002
06/19/2014 20.52 20.5501 20.52 20.53 8,500
06/18/2014 20.62 20.65 20.58 20.65 13,400
06/17/2014 20.63 20.64 20.58 20.6 8,902
06/16/2014 20.56 20.56 20.56 20.56 00
06/13/2014 20.56 20.56 20.56 20.56 200
06/12/2014 20.54 20.62 20.54 20.59 3,602
06/11/2014 20.57 20.57 20.57 20.57 00
06/10/2014 20.57 20.57 20.57 20.57 00
06/09/2014 20.57 20.57 20.57 20.57 00
06/06/2014 20.57 20.57 20.57 20.57 300
06/05/2014 20.8101 20.8101 20.8101 20.8101 00
06/04/2014 20.8101 20.8101 20.8101 20.8101 00
06/03/2014 20.8101 20.8101 20.8101 20.8101 00
06/02/2014 20.8101 20.8101 20.8101 20.8101 00
05/30/2014 20.8101 20.8101 20.8101 20.8101 00
05/29/2014 20.8101 20.8101 20.8101 20.8101 200
05/28/2014 20.95 20.96 20.9 20.95 2,800
05/27/2014 20.97 20.97 20.82 20.93 39,106
05/23/2014 21.08 21.08 20.99 21.01 15,800
05/22/2014 21.15 21.15 21.06 21.06 400
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?