Historical Stock Prices

(ETF)
HILO 
$14.6
*  
0.03
0.21%
Get HILO Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading HILO 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 14.63 14.63 14.57 14.6 13,822
12/24/2014 14.57 14.6021 14.5301 14.57 9,116
12/23/2014 14.5826 14.5826 14.52 14.53 26,014
12/22/2014 14.6 14.6441 14.591 14.61 25,469
12/19/2014 14.579 14.5899 14.5001 14.5365 32,763
12/18/2014 14.49 14.55 14.43 14.55 27,929
12/17/2014 14.18 14.53 14.18 14.4 91,534
12/16/2014 14.12 14.29 14.12 14.14 48,641
12/15/2014 14.46 14.48 14.25 14.3 48,977
12/12/2014 14.65 14.68 14.51 14.54 28,682
12/11/2014 14.75 14.78 14.6576 14.68 123,846
12/10/2014 14.94 14.94 14.75 14.79 34,666
12/09/2014 14.99 15.07 14.93 14.9674 38,770
12/08/2014 15.14 15.14 15.04 15.07 68,647
12/05/2014 15.18 15.2034 15.16 15.16 3,408
12/04/2014 15.3 15.35 15.27 15.29 25,121
12/03/2014 15.3 15.36 15.3 15.33 19,316
12/02/2014 15.31 15.3384 15.27 15.291 12,238
12/01/2014 15.34 15.3891 15.2524 15.3099 29,009
11/28/2014 15.56 15.56 15.43 15.43 3,046
11/26/2014 15.68 15.7572 15.68 15.7 30,772
11/25/2014 15.56 15.62 15.56 15.57 10,420
11/24/2014 15.57 15.58 15.501 15.53 15,142
11/21/2014 15.57 15.629 15.51 15.5799 10,365
11/20/2014 15.37 15.389 15.3458 15.362 13,862
11/19/2014 15.35 15.45 15.34 15.43 14,896
11/18/2014 15.31 15.39 15.2981 15.36 10,438
11/17/2014 15.35 15.35 15.263 15.27 13,791
11/14/2014 15.25 15.4 15.25 15.38 35,654
11/13/2014 15.4 15.411 15.31 15.322 4,893
11/12/2014 15.38 15.4512 15.38 15.41 12,007
11/11/2014 15.46 15.49 15.4501 15.49 13,937
11/10/2014 15.58 15.58 15.45 15.458 9,045
11/07/2014 15.44 15.47 15.44 15.47 21,029
11/06/2014 15.55 15.76 15.41 15.41 8,601
11/05/2014 15.52 15.5713 15.4701 15.54 5,934
11/04/2014 15.641 15.66 15.61 15.65 7,486
11/03/2014 15.688 15.74 15.688 15.7 7,905
10/31/2014 15.75 15.79 15.7 15.73 10,919
10/30/2014 15.61 15.77 15.585 15.72 28,569
10/29/2014 15.63 15.645 15.51 15.52 11,451
10/28/2014 15.53 15.6399 15.49 15.61 51,658
10/27/2014 15.35 15.45 15.31 15.43 57,874
10/24/2014 15.52 15.53 15.47 15.4866 6,825
10/23/2014 15.49 15.49 15.45 15.4596 4,813
10/22/2014 15.3189 15.32 15.27 15.3078 15,767
10/21/2014 15.3491 15.4099 15.3491 15.37 7,920
10/20/2014 15.38 15.38 15.22 15.2999 8,874
10/17/2014 15.3 15.41 15.28 15.33 21,394
10/16/2014 14.99 15.2 14.95 15.14 7,333
10/15/2014 15.22 15.3002 15.0012 15.2481 30,821
10/14/2014 15.45 15.55 15.45 15.455 25,692
10/13/2014 15.53 15.585 15.43 15.43 18,281
10/10/2014 15.66 15.661 15.49 15.49 221,372
10/09/2014 15.93 15.93 15.68 15.75 32,088
10/08/2014 15.8 15.97 15.68 15.97 33,120
10/07/2014 15.93 15.93 15.78 15.78 14,877
10/06/2014 15.926 15.9765 15.92 15.9472 6,416
10/03/2014 15.8 15.821 15.6799 15.812 24,867
10/02/2014 15.72 15.83 15.668 15.79 7,212
10/01/2014 15.88 15.88 15.72 15.75 12,593
09/30/2014 15.891 15.9486 15.871 15.9399 16,058
09/29/2014 15.99 15.99 15.8301 15.8929 6,001
09/26/2014 16.043 16.13 16.04 16.08 21,967
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 Brokers before you trade

Want to trade FX?