Historical Stock Prices

(ETF)
HGI 
$19.28
*  
0.1698
 negative 
0.89%
Get HGI Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 19.148 19.28 19.148 19.28 3,541
04/16/2014 19.066 19.1135 19.066 19.1102 3,330
04/15/2014 18.97 18.97 18.89 18.9599 1,173
04/14/2014 19.08 19.08 19.04 19.04 2,673
04/11/2014 19.09 19.09 19.026 19.04 5,890
04/10/2014 19.15 19.18 19.11 19.11 1,737
04/09/2014 19.18 19.28 19.164 19.26 6,579
04/08/2014 18.96 19.14 18.96 19.07 7,309
04/07/2014 19.13 19.13 18.9804 19.0431 1,730
04/04/2014 19.28 19.28 19.04 19.1 5,546
04/03/2014 19.0301 19.12 19.0301 19.118 8,758
04/02/2014 19.096 19.14 19.096 19.13 4,990
04/01/2014 19.18 19.18 19.0332 19.09 7,220
03/31/2014 19.01 19.01 18.9101 18.9101 8,103
03/28/2014 18.86 18.92 18.83 18.83 19,277
03/27/2014 18.69 18.711 18.68 18.71 9,507
03/26/2014 18.74 18.74 18.6299 18.6299 3,003
03/25/2014 18.61 18.64 18.551 18.61 4,027
03/24/2014 18.571 18.591 18.571 18.591 341
03/21/2014 18.785 18.829 18.71 18.71 6,337
03/20/2014 18.58 18.6299 18.58 18.6299 1,241
03/19/2014 18.729 18.76 18.5848 18.6055 1,879
03/18/2014 18.728 18.7481 18.728 18.746 4,694
03/17/2014 18.56 18.5601 18.56 18.5601 341
03/14/2014 18.36 18.44 18.359 18.36 1,716
03/13/2014 18.58 18.58 18.34 18.3699 5,504
03/12/2014 18.6 18.6 18.54 18.54 1,165
03/11/2014 18.75 18.82 18.63 18.64 7,082
03/10/2014 18.77 18.77 18.7001 18.7301 3,347
03/07/2014 18.896 18.92 18.882 18.92 6,077
03/06/2014 19 19.072 18.928 19.03 4,464
03/05/2014 18.85 18.86 18.8401 18.8401 2,082
03/04/2014 18.77 18.8201 18.77 18.8201 2,443
03/03/2014 18.7 18.7 18.6223 18.6223 956
02/28/2014 18.84 18.89 18.8 18.88 12,292
02/27/2014 18.65 18.75 18.6312 18.75 6,025
02/26/2014 18.75 18.75 18.63 18.63 16,217
02/25/2014 18.72 18.7599 18.63 18.7099 3,245
02/24/2014 18.77 18.819 18.77 18.8001 2,471
02/21/2014 18.651 18.709 18.64 18.64 7,155
02/20/2014 18.67 18.67 18.6 18.65 4,951
02/19/2014 18.72 18.729 18.596 18.596 5,970
02/18/2014 18.72 18.72 18.6581 18.6581 8,447
02/14/2014 18.65 18.65 18.5801 18.6 6,908
02/13/2014 18.3999 18.545 18.3999 18.545 3,350
02/12/2014 18.429 18.429 18.429 18.429 517
02/11/2014 18.33 18.399 18.3 18.3901 3,343
02/10/2014 18.14 18.19 18.1 18.18 29,373
02/07/2014 18.1 18.1701 18.056 18.1701 1,895
02/06/2014 17.968 18.0499 17.968 18.0499 2,474
02/05/2014 17.68 17.7836 17.66 17.73 22,155
02/04/2014 17.7601 17.799 17.7601 17.78 2,173
02/03/2014 17.93 17.93 17.6 17.62 12,134
01/31/2014 17.959 17.99 17.92 17.97 4,526
01/30/2014 17.94 18.1 17.94 18.0601 48,270
01/29/2014 17.85 17.95 17.85 17.89 4,485
01/28/2014 18.08 18.1 18.06 18.1 6,690
01/27/2014 18.05 18.1 17.88 18.006 10,911
01/24/2014 18.4 18.4 18.07 18.14 4,689
01/23/2014 18.548 18.5804 18.5101 18.558 8,944
01/22/2014 18.648 18.74 18.6401 18.73 11,992
01/21/2014 18.5301 18.63 18.5301 18.63 1,942
01/17/2014 18.529 18.529 18.51 18.51 2,481
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 your brokers before you trade


Want to trade FX?