EcoLogical Strategy ETF Historical Stock Prices

(ETF)
HECO 
$39.5148
*  
unch
unch
Get HECO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HECO now


Community Rating:
View:    HECO After Hours
 
 
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 01-SEP-2016 TO 01-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.
16:00 N/A N/A N/A 39.5148 0
12/01/2016 39.5148 39.5148 39.5148 39.5148 00
11/30/2016 39.5091 39.5499 39.5091 39.5148 660
11/29/2016 39.5935 39.5935 39.5935 39.5935 00
11/28/2016 39.5935 39.5935 39.5935 39.5935 100
11/25/2016 39.28 39.28 39.28 39.28 00
11/23/2016 39.28 39.28 39.28 39.28 00
11/22/2016 39.28 39.28 39.28 39.28 00
11/21/2016 39.19 39.28 39.19 39.28 1,214
11/18/2016 39.271 39.28 39.26 39.28 1,550
11/17/2016 39.3 39.3 39.3 39.3 122
11/16/2016 38.86 38.8815 38.86 38.8815 454
11/15/2016 38.45 38.45 38.45 38.45 00
11/14/2016 38.45 38.45 38.45 38.45 761
11/11/2016 38.4089 38.4089 38.4089 38.4089 386
11/10/2016 37.29 37.29 37.29 37.29 00
11/09/2016 37.29 37.29 37.29 37.29 00
11/08/2016 37.3 37.3 37.29 37.29 303
11/07/2016 37.09 37.09 37.09 37.09 00
11/04/2016 37.09 37.09 37.09 37.09 00
11/03/2016 37.09 37.09 37.09 37.09 00
11/02/2016 37.09 37.09 37.09 37.09 00
11/01/2016 37.09 37.09 37.09 37.09 00
10/31/2016 37.09 37.09 37.09 37.09 855
10/28/2016 37.094 37.094 37.094 37.094 00
10/27/2016 37.094 37.094 37.094 37.094 00
10/26/2016 37.094 37.094 37.094 37.094 00
10/25/2016 37.094 37.094 37.094 37.094 00
10/24/2016 37.094 37.094 37.094 37.094 00
10/21/2016 37.094 37.094 37.094 37.094 00
10/20/2016 37.094 37.094 37.094 37.094 329
10/19/2016 37.0888 37.0888 37.0888 37.0888 00
10/18/2016 37.0888 37.0888 37.0888 37.0888 00
10/17/2016 37.0888 37.0888 37.0888 37.0888 00
10/14/2016 37.0888 37.0888 37.0888 37.0888 00
10/13/2016 37.07 37.0888 37.07 37.0888 900
10/12/2016 37.705 37.705 37.705 37.705 00
10/11/2016 37.705 37.705 37.705 37.705 00
10/10/2016 37.705 37.705 37.705 37.705 00
10/07/2016 37.705 37.705 37.705 37.705 00
10/06/2016 37.705 37.705 37.705 37.705 00
10/05/2016 37.705 37.705 37.705 37.705 00
10/04/2016 37.705 37.705 37.705 37.705 00
10/03/2016 37.705 37.705 37.705 37.705 00
09/30/2016 37.7365 37.7365 37.705 37.705 466
09/29/2016 37.66 37.66 37.66 37.66 00
09/28/2016 37.66 37.66 37.66 37.66 00
09/27/2016 37.66 37.66 37.66 37.66 00
09/26/2016 37.66 37.66 37.66 37.66 00
09/23/2016 37.65 37.66 37.65 37.66 284
09/22/2016 37.55 37.55 37.55 37.55 00
09/21/2016 37.43 37.55 37.25 37.55 484
09/20/2016 36.97 36.97 36.97 36.97 00
09/19/2016 36.97 36.97 36.97 36.97 00
09/16/2016 36.97 36.97 36.97 36.97 188
09/15/2016 36.9169 36.9169 36.9169 36.9169 00
09/14/2016 36.9169 36.9169 36.9169 36.9169 00
09/13/2016 37.13 37.13 36.91 36.9169 525
09/12/2016 36.95 36.95 36.95 36.95 00
09/09/2016 37.51 37.51 36.95 36.95 2,339
09/08/2016 38.2193 38.2193 38.2193 38.2193 00
09/07/2016 38.2193 38.2193 38.2193 38.2193 00
09/06/2016 38.2193 38.2193 38.2193 38.2193 00
09/02/2016 38.2193 38.2193 38.2193 38.2193 465
09/01/2016 37.932 37.932 37.932 37.932 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?