Historical Stock Prices

(ETF)
HGI 
$18.16
*  
0.0999
0.55%
Get HGI Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
04/02/2015 17.1525 17.1708 17.15 17.15 1,047
04/01/2015 17.11 17.11 17.01 17.08 15,016
03/31/2015 16.93 17 16.93 16.95 1,684
03/30/2015 17.01 17.11 17.01 17.1 12,578
03/27/2015 16.99 17 16.99 17 6,362
03/26/2015 17.04 17.04 17.03 17.04 2,320
03/25/2015 17.219 17.219 17.1201 17.1201 2,321
03/24/2015 17.3495 17.3495 17.32 17.32 972
03/23/2015 17.27 17.33 17.27 17.32 4,295
03/20/2015 17.1382 17.2725 17.1382 17.2725 1,387
03/19/2015 16.94 16.9505 16.91 16.91 3,198
03/18/2015 16.89 17.1699 16.8 17.13 1,730
03/17/2015 16.7923 16.8508 16.76 16.8101 3,531
03/16/2015 16.75 16.87 16.75 16.82 11,591
03/13/2015 16.67 16.73 16.67 16.713 956
03/12/2015 16.9037 16.9037 16.88 16.8801 2,698
03/11/2015 16.76 16.788 16.76 16.788 1,940
03/10/2015 16.92 16.92 16.79 16.79 5,834
03/09/2015 17.13 17.155 17.09 17.1 13,078
03/06/2015 17.4 17.4 17.19 17.19 1,895
03/05/2015 17.491 17.51 17.4811 17.4811 1,532
03/04/2015 17.62 17.62 17.4438 17.47 4,308
03/03/2015 17.61 17.64 17.61 17.63 2,446
03/02/2015 17.81 17.81 17.6245 17.6368 88,016
02/27/2015 17.774 17.789 17.774 17.789 1,526
02/26/2015 17.8199 17.8199 17.7187 17.73 1,970
02/25/2015 17.789 17.8 17.789 17.7994 5,409
02/24/2015 17.7 17.81 17.695 17.71 7,948
02/23/2015 17.79 17.79 17.64 17.69 759
02/20/2015 17.7 17.819 17.7 17.81 3,068
02/19/2015 17.65 17.74 17.65 17.68 5,139
02/18/2015 17.71 17.7621 17.65 17.708 4,929
02/17/2015 17.71 17.73 17.63 17.7179 9,053
02/13/2015 17.6 17.6 17.6 17.6 256
02/12/2015 17.41 17.54 17.41 17.54 7,116
02/11/2015 17.25 17.28 17.22 17.2716 8,531
02/10/2015 17.3 17.3 17.3 17.3 00
02/09/2015 17.28 17.32 17.2301 17.3 5,008
02/06/2015 17.41 17.41 17.29 17.307 4,793
02/05/2015 17.44 17.47 17.4101 17.47 1,771
02/04/2015 17.44 17.44 17.33 17.33 5,813
02/03/2015 17.26 17.45 17.26 17.45 8,087
02/02/2015 17.0501 17.12 17.01 17.12 3,056
01/30/2015 16.93 16.98 16.9 16.9146 5,367
01/29/2015 17.02 17.09 16.98 17.08 9,949
01/28/2015 17.14 17.1787 17 17 6,379
01/27/2015 17.15 17.213 17.15 17.213 1,223
01/26/2015 17.2 17.23 17.14 17.2188 1,765
*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?