Historical Stock Prices

(ETF)
HDGI 
$20.62
*  
0.08
0.39%
Get HDGI Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/21/2014 21.32 21.32 21.32 21.32 00
05/20/2014 21.29 21.32 21.22 21.32 8,110
05/19/2014 21.35 21.35 21.35 21.35 00
05/16/2014 21.322 21.35 21.2901 21.35 1,700
05/15/2014 21.26 21.37 21.21 21.31 1,200
05/14/2014 21.18 21.18 21.06 21.1794 11,330
05/13/2014 21.18 21.18 21.18 21.18 00
05/12/2014 21.18 21.18 21.18 21.18 00
05/09/2014 21.24 21.27 21.18 21.18 12,407
05/08/2014 21.17 21.17 20.92 20.99 13,773
05/07/2014 21.08 21.11 21.02 21.03 15,000
05/06/2014 21.04 21.05 20.96 21.04 15,100
05/05/2014 20.9592 20.9592 20.9592 20.9592 00
05/02/2014 20.97 21.04 20.89 20.9592 15,300
05/01/2014 21.2 21.2 21.1 21.14 6,500
04/30/2014 21.4499 21.4499 21.4499 21.4499 106
04/29/2014 21.69 21.69 21.47 21.49 12,328
04/28/2014 21.75 21.91 21.65 21.75 53,500
04/25/2014 21.72 21.768 21.55 21.68 41,608
04/24/2014 21.73 21.73 21.5 21.51 41,521
04/23/2014 21.73 21.73 21.55 21.58 13,000
04/22/2014 21.63 21.63 21.49 21.51 17,500
04/21/2014 21.8 21.8 21.64 21.64 9,500
04/17/2014 21.78 21.78 21.78 21.78 00
04/16/2014 21.9 21.95 21.78 21.78 10,300
04/15/2014 22.2 22.26 22.13 22.13 12,400
04/14/2014 21.9501 21.9501 21.95 21.95 200
04/11/2014 21.9701 21.9701 21.97 21.97 200
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?