Historical Stock Prices

(ETF)
HJPX 
$25.4034
*  
unch
unch
Get HJPX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HJPX 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 25.4034 25.4034 25.4034 25.4034 00
12/01/2016 25.4034 25.4034 25.4034 25.4034 00
11/30/2016 25.4034 25.4034 25.4034 25.4034 1,004
11/29/2016 24.38 24.82 24.38 24.79 5,563
11/28/2016 24.67 24.67 24.67 24.67 58,013
11/25/2016 24.75 24.75 24.75 24.75 00
11/23/2016 24.75 24.75 24.75 24.75 689
11/22/2016 24.75 24.75 24.75 24.75 00
11/21/2016 25.02 25.02 24.61 24.75 405
11/18/2016 24.73 24.73 24.73 24.73 00
11/17/2016 24.16 24.73 24.16 24.73 1,331
11/16/2016 23.78 23.78 23.78 23.78 00
11/15/2016 23.78 23.78 23.78 23.78 00
11/14/2016 23.78 23.78 23.78 23.78 00
11/11/2016 23.98 23.98 23.76 23.78 21,820
11/10/2016 24.14 24.14 23.75 24 75,361
11/09/2016 23.409 23.5191 23.409 23.5191 330
11/08/2016 23.5 23.5 23.5 23.5 00
11/07/2016 23.5 23.5 23.5 23.5 00
11/04/2016 23.5 23.5 23.5 23.5 00
11/03/2016 23.5 23.5 23.5 23.5 00
11/02/2016 23.5 23.5 23.5 23.5 00
11/01/2016 23.5 23.5 23.5 23.5 00
10/31/2016 23.51 23.51 23.49 23.5 1,000
10/28/2016 22.39 22.39 22.39 22.39 00
10/27/2016 22.39 22.39 22.39 22.39 00
10/26/2016 22.39 22.39 22.39 22.39 00
10/25/2016 22.39 22.39 22.39 22.39 00
10/24/2016 22.39 22.39 22.39 22.39 00
10/21/2016 22.39 22.39 22.39 22.39 00
10/20/2016 22.39 22.39 22.39 22.39 00
10/19/2016 22.39 22.39 22.39 22.39 00
10/18/2016 22.39 22.39 22.39 22.39 00
10/17/2016 22.39 22.39 22.39 22.39 00
10/14/2016 22.39 22.39 22.39 22.39 00
10/13/2016 22.39 22.39 22.39 22.39 00
10/12/2016 22.39 22.39 22.39 22.39 00
10/11/2016 22.39 22.39 22.39 22.39 00
10/10/2016 22.39 22.39 22.39 22.39 00
10/07/2016 22.39 22.39 22.39 22.39 00
10/06/2016 22.39 22.39 22.39 22.39 00
10/05/2016 22.39 22.39 22.39 22.39 00
10/04/2016 22.39 22.39 22.39 22.39 00
10/03/2016 22.39 22.39 22.39 22.39 00
09/30/2016 22.39 22.39 22.39 22.39 00
09/29/2016 22.39 22.39 22.39 22.39 00
09/28/2016 22.39 22.39 22.39 22.39 00
09/27/2016 22.39 22.39 22.39 22.39 00
09/26/2016 22.39 22.39 22.39 22.39 00
09/23/2016 22.39 22.39 22.39 22.39 00
09/22/2016 22.39 22.39 22.39 22.39 00
09/21/2016 22.39 22.39 22.39 22.39 100
09/20/2016 21.99 21.99 21.99 21.99 00
09/19/2016 21.99 21.99 21.99 21.99 00
09/16/2016 21.99 21.99 21.99 21.99 00
09/15/2016 21.99 21.99 21.99 21.99 327
09/14/2016 22.86 22.86 22.86 22.86 00
09/13/2016 22.86 22.86 22.86 22.86 00
09/12/2016 22.86 22.86 22.86 22.86 00
09/09/2016 22.86 22.86 22.86 22.86 00
09/08/2016 22.86 22.86 22.86 22.86 00
09/07/2016 22.86 22.86 22.86 22.86 00
09/06/2016 22.86 22.86 22.86 22.86 00
09/02/2016 22.86 22.86 22.86 22.86 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?