Historical Stock Prices

(ETF)
HEFA 
$24.84
*  
0.18
0.72%
Get HEFA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HEFA 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 24.9 24.925 24.835 24.84 3,246,970
09/22/2016 25.05 25.1 24.9999 25.02 2,158,296
09/21/2016 24.7 24.8 24.58 24.78 1,492,877
09/20/2016 24.57 24.59 24.47 24.5 8,012,280
09/19/2016 24.42 24.45 24.31 24.34 5,722,140
09/16/2016 24.27 24.285 24.2 24.26 10,228,570
09/15/2016 24.23 24.44 24.22 24.39 5,530,121
09/14/2016 24.29 24.37 24.17 24.22 1,340,167
09/13/2016 24.46 24.47 24.2 24.32 1,292,653
09/12/2016 24.35 24.68 24.33 24.68 745,887
09/09/2016 24.84 24.85 24.54 24.54 869,182
09/08/2016 24.87 24.99 24.86 24.96 506,496
09/07/2016 24.98 25.035 24.94 24.96 867,049
09/06/2016 25.01 25.05 24.885 24.93 678,576
09/02/2016 24.91 25.08 24.89 25.05 3,343,046
09/01/2016 24.76 24.79 24.55 24.71 3,115,460
08/31/2016 24.71 24.7216 24.5324 24.63 657,581
08/30/2016 24.7 24.74 24.665 24.69 1,120,054
08/29/2016 24.51 24.61 24.51 24.59 331,780
08/26/2016 24.44 24.59 24.345 24.49 968,613
08/25/2016 24.44 24.51 24.425 24.44 786,756
08/24/2016 24.59 24.64 24.51 24.55 716,946
08/23/2016 24.57 24.6266 24.54 24.54 923,310
08/22/2016 24.35 24.46 24.34 24.44 727,035
08/19/2016 24.38 24.44 24.31 24.43 463,311
08/18/2016 24.46 24.51 24.44 24.5 483,500
08/17/2016 24.54 24.58 24.4159 24.57 643,841
08/16/2016 24.57 24.62 24.52 24.54 588,105
08/15/2016 24.77 24.8285 24.77 24.78 1,155,166
08/12/2016 24.68 24.75 24.675 24.7 514,823
08/11/2016 24.68 24.83 24.65 24.78 1,378,665
08/10/2016 24.59 24.61 24.53 24.54 1,650,771
08/09/2016 24.52 24.639 24.52 24.56 645,829
08/08/2016 24.4 24.445 24.39 24.42 532,265
08/05/2016 24.24 24.34 24.24 24.3 1,286,728
08/04/2016 24.01 24.12 23.98 24.12 2,743,379
08/03/2016 23.75 23.9 23.74 23.9 800,758
08/02/2016 24 24 23.77 23.88 1,637,824
08/01/2016 24.27 24.3 24.15 24.2 800,933
07/29/2016 24.28 24.35 24.23 24.28 2,029,147
07/28/2016 24.31 24.38 24.195 24.34 1,060,403
07/27/2016 24.52 24.52 24.35 24.35 1,583,840
07/26/2016 24.29 24.36 24.235 24.31 1,601,156
07/25/2016 24.37 24.37 24.24 24.27 1,365,361
07/22/2016 24.31 24.38 24.2899 24.34 1,140,718
07/21/2016 24.26 24.35 24.16 24.21 2,774,782
07/20/2016 24.33 24.3901 24.285 24.35 2,409,114
07/19/2016 24.15 24.16 24.08 24.14 1,567,678
07/18/2016 24.12 24.2459 24.095 24.19 2,510,809
07/15/2016 24.19 24.19 24.09 24.12 3,114,212
07/14/2016 24.22 24.25 24.13 24.14 1,019,873
07/13/2016 24.06 24.075 23.92 24 769,796
07/12/2016 24.05 24.1 23.99 24.04 855,733
07/11/2016 23.66 23.81 23.655 23.71 850,789
07/08/2016 23.14 23.28 23.115 23.26 1,009,683
07/07/2016 23.04 23.11 22.873 22.94 1,335,394
07/06/2016 22.76 23.02 22.685 23.01 1,670,561
07/05/2016 23.65 23.67 23.499 23.56 1,115,570
07/01/2016 23.89 24.02 23.89 23.95 759,451
06/30/2016 23.65 24.03 23.58 23.98 1,360,894
06/29/2016 23.47 23.6365 23.45 23.62 1,438,179
06/28/2016 23.12 23.24 23.01 23.24 2,491,473
06/27/2016 22.76 22.77 22.42 22.7 1,475,297
06/24/2016 22.99 23.43 22.88 22.94 4,238,318
06/23/2016 24.38 24.57 24.24 24.55 2,099,829
*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?