Historical Stock Prices

(ETF)
HGJP 
$28.49
*  
unch
unch
Get HGJP Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HGJP now


Community Rating:
View:    HGJP Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 28.49 28.49 28.49 28.49 00
01/12/2017 28.63 28.63 28.48 28.49 1,101
01/11/2017 28.98 28.98 28.98 28.98 00
01/10/2017 28.98 28.98 28.98 28.98 137
01/09/2017 28.98 29.0556 28.92 29.0556 1,285
01/06/2017 28.94 28.94 28.94 28.94 00
01/05/2017 28.94 28.94 28.94 28.94 00
01/04/2017 28.97 28.97 28.94 28.94 1,030
01/03/2017 28.42 28.9 28.42 28.6 2,123
12/30/2016 28.6 28.6 28.4699 28.4699 227
12/29/2016 28.2395 28.2395 28.2395 28.2395 301
12/28/2016 28.92 29.06 28.7932 28.7932 1,531
12/27/2016 28.8669 28.8669 28.8669 28.8669 00
12/23/2016 28.8669 28.8669 28.8669 28.8669 00
12/22/2016 28.8669 28.8669 28.8669 28.8669 1,001
12/21/2016 29 29 29 29 246
12/20/2016 34.6035 34.6035 34.6035 34.6035 00
12/19/2016 34.6035 34.6035 34.6035 34.6035 00
12/16/2016 34.87 34.87 34.51 34.6035 1,050
12/15/2016 34.9639 34.9639 34.9 34.9 451
12/14/2016 34.5657 34.5657 34.4339 34.4339 1,211
12/13/2016 34.61 34.8112 34.61 34.8112 1,472
12/12/2016 34.71 34.71 34.6 34.6 778
12/09/2016 34.1 34.1 34.1 34.1 00
12/08/2016 34.1 34.1 34.1 34.1 2,621
12/07/2016 33.65 33.65 33.4598 33.4598 260
12/06/2016 33.3 33.3 33.3 33.3 27,427
12/05/2016 33.178 33.178 33.178 33.178 00
12/02/2016 33.178 33.178 33.178 33.178 309
12/01/2016 38.09 38.09 33.04 33.18 4,084
11/30/2016 33.01 33.01 33.01 33.01 00
11/29/2016 33.207 33.207 32.99 33.01 10,121
11/28/2016 33.1178 33.1178 32.922 32.922 1,094
11/25/2016 33.01 33.01 33.01 33.01 00
11/23/2016 33.0099 33.01 32.99 33.01 633
11/22/2016 32.6013 32.6013 32.6013 32.6013 00
11/21/2016 32.6013 32.6013 32.6013 32.6013 136
11/18/2016 31.2267 31.2267 31.2267 31.2267 00
11/17/2016 31.2267 31.2267 31.2267 31.2267 00
11/16/2016 31.2267 31.2267 31.2267 31.2267 00
11/15/2016 31.2267 31.2267 31.2267 31.2267 00
11/14/2016 31.2267 31.2267 31.2267 31.2267 00
11/11/2016 31.12 31.2267 31.12 31.2267 1,260
11/10/2016 31.463 31.463 31.463 31.463 00
11/09/2016 31.463 31.463 31.463 31.463 00
11/08/2016 31.463 31.463 31.463 31.463 00
11/07/2016 31.463 31.463 31.463 31.463 00
11/04/2016 31.463 31.463 31.463 31.463 00
11/03/2016 31.463 31.463 31.463 31.463 00
11/02/2016 31.463 31.463 31.463 31.463 00
11/01/2016 31.463 31.463 31.463 31.463 00
10/31/2016 31.463 31.463 31.463 31.463 272
10/28/2016 31.068 31.068 31.068 31.068 00
10/27/2016 31.068 31.068 31.068 31.068 00
10/26/2016 31.068 31.068 31.068 31.068 174
10/25/2016 31.0426 31.0426 31.0426 31.0426 00
10/24/2016 31.0426 31.0426 31.0426 31.0426 304
10/21/2016 30.181 30.181 30.181 30.181 00
10/20/2016 30.181 30.181 30.181 30.181 00
10/19/2016 30.181 30.181 30.181 30.181 00
10/18/2016 30.181 30.181 30.181 30.181 00
10/17/2016 30.181 30.181 30.181 30.181 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?