Historical Stock Prices

(ETF)
HGI 
$16.983
*  
0.17
1.01%
Get HGI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HGI 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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 16.92 16.99 16.92 16.983 8,853
07/01/2015 17.103 17.103 16.801 16.813 13,920
06/30/2015 17 17 16.83 16.9656 2,027
06/29/2015 16.98 17.059 16.88 16.909 3,962
06/26/2015 17.33 17.34 17.24 17.24 4,600
06/25/2015 17.428 17.428 17.34 17.34 41,413
06/24/2015 17.5 17.5 17.43 17.44 1,883
06/23/2015 17.73 17.74 17.67 17.68 3,053
06/22/2015 17.7 17.7 17.6704 17.6704 457
06/19/2015 17.56 17.57 17.44 17.462 14,207
06/18/2015 17.39 17.57 17.39 17.5599 12,967
06/17/2015 17.33 17.44 17.28 17.408 2,058
06/16/2015 17.26 17.43 17.26 17.4129 6,306
06/15/2015 17.3981 17.3981 17.2656 17.2656 1,494
06/12/2015 17.4 17.5299 17.4 17.4 1,512
06/11/2015 17.5228 17.5711 17.4901 17.5711 2,549
06/10/2015 17.51 17.642 17.51 17.642 4,651
06/09/2015 17.25 17.397 17.25 17.397 1,816
06/08/2015 17.35 17.36 17.34 17.34 7,406
06/05/2015 17.282 17.35 17.271 17.35 3,520
06/04/2015 17.49 17.6 17.45 17.6 1,205
06/03/2015 17.76 17.76 17.619 17.66 11,429
06/02/2015 17.76 17.79 17.76 17.78 365
06/01/2015 17.57 17.64 17.46 17.622 5,150
05/29/2015 17.62 17.74 17.56 17.5951 5,649
05/28/2015 17.9199 17.9199 17.9199 17.9199 00
05/27/2015 17.73 17.9199 17.73 17.9199 1,169
05/26/2015 17.94 17.96 17.71 17.74 15,192
05/22/2015 18.15 18.15 17.91 17.91 3,067
05/21/2015 18.0301 18.06 18.0301 18.06 718
05/20/2015 17.9601 18.12 17.9601 18.07 10,297
05/19/2015 18.143 18.15 18.0801 18.12 1,792
05/18/2015 18.29 18.29 18.1601 18.25 4,422
05/15/2015 18.356 18.39 18.356 18.3601 2,604
05/14/2015 18.5 18.5 18.2984 18.4 3,993
05/13/2015 18.26 18.3893 18.1812 18.256 8,995
05/12/2015 18.0619 18.17 18.0619 18.15 2,420
05/11/2015 18.43 18.43 18.16 18.22 4,000
05/08/2015 18.32 18.3699 18.22 18.34 11,879
05/07/2015 17.982 17.988 17.982 17.988 378
05/06/2015 18.23 18.26 17.99 18.11 9,664
05/05/2015 18.34 18.348 18.16 18.2 1,298
05/04/2015 18.305 18.43 18.27 18.34 9,272
05/01/2015 18.13 18.3599 18.1 18.1305 5,777
04/30/2015 18.182 18.22 18.164 18.22 5,793
04/29/2015 18.2 18.3999 18.2 18.3999 6,014
04/28/2015 18.39 18.39 18.251 18.251 1,300
04/27/2015 18.33 18.43 18.33 18.41 4,909
04/24/2015 18.15 18.2 18.14 18.16 2,834
04/23/2015 17.94 18.1294 17.94 18.0601 6,407
04/22/2015 17.8567 17.909 17.8567 17.9005 1,313
04/21/2015 17.8548 17.879 17.79 17.82 21,013
04/20/2015 17.8 17.8 17.75 17.7708 3,331
04/17/2015 17.74 17.74 17.74 17.74 259
04/16/2015 17.89 18.03 17.89 17.9694 13,411
04/15/2015 17.77 17.8 17.77 17.8 754
04/14/2015 17.618 17.68 17.6 17.65 3,489
04/13/2015 17.5401 17.5401 17.535 17.535 1,105
04/10/2015 17.58 17.61 17.58 17.59 3,516
04/09/2015 17.5606 17.62 17.5606 17.6 4,751
04/08/2015 17.6 17.6 17.53 17.53 3,491
04/07/2015 17.44 17.44 17.44 17.44 408
04/06/2015 17.17 17.406 17.17 17.36 13,158
*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?