MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14 Historical Stock Prices

HJV 
$16.85
*  
unch
unch
Get HJV Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HJV now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
16:00 N/A N/A N/A  16.85 0
07/02/2015 16.85 16.85 16.85 16.85 00
07/01/2015 16.85 16.85 16.85 16.85 172
06/30/2015 16.95 17.134 16.91 17.13 1,102
06/29/2015 17.07 17.18 17.06 17.06 1,432
06/26/2015 17.14 17.14 17.14 17.14 478
06/25/2015 17.05 17.1558 17.05 17.1558 250
06/24/2015 17.2501 17.3348 17.06 17.06 9,688
06/23/2015 17.25 17.25 17.122 17.2 4,498
06/22/2015 17.2999 17.2999 17.2 17.2 566
06/19/2015 17.1 17.1086 17.1 17.1086 600
06/18/2015 17.2399 17.24 17.2399 17.24 662
06/17/2015 17.1 17.1001 17.1 17.1001 200
06/16/2015 17.39 17.39 17.17 17.17 1,249
06/15/2015 17.46 17.46 17.46 17.46 00
06/12/2015 17.3222 17.46 17.3222 17.46 700
06/11/2015 17.3101 17.3101 17.3101 17.3101 200
06/10/2015 17.6 17.6 17.6 17.6 254
06/09/2015 18.006 18.006 18.006 18.006 00
06/08/2015 17.611 18.006 17.611 18.006 1,000
06/05/2015 17.6 17.6 17.6 17.6 00
06/04/2015 17.6 17.6 17.6 17.6 00
06/03/2015 18.0344 18.0344 17.6 17.6 4,200
06/02/2015 17.801 17.83 17.67 17.74 1,200
06/01/2015 17.75 18.29 17.6 17.67 4,046
05/29/2015 17.715 17.715 17.715 17.715 150
05/28/2015 17.75 17.75 17.75 17.75 465
05/27/2015 17.401 17.6752 17.401 17.6752 400
05/26/2015 17.4376 17.4376 17.4376 17.4376 1,055
05/22/2015 18.2 18.27 18.02 18.04 2,050
05/21/2015 17.35 17.35 17.35 17.35 150
05/20/2015 17.93 17.93 17.93 17.93 00
05/19/2015 17.93 17.93 17.93 17.93 00
05/18/2015 17.93 17.93 17.93 17.93 00
05/15/2015 18.04 18.04 17.93 17.93 1,253
05/14/2015 17.5 17.93 17.48 17.9299 3,401
05/13/2015 17.29 17.38 17.29 17.38 2,500
05/12/2015 17.19 17.3776 17.19 17.3776 810
05/11/2015 17.72 17.72 17.51 17.51 1,091
05/08/2015 17.401 17.401 17.401 17.401 300
05/07/2015 17.501 17.6505 17.49 17.6505 1,300
05/06/2015 17.782 17.782 17.782 17.782 00
05/05/2015 17.51 17.782 17.51 17.782 1,400
05/04/2015 17.98 18.0001 17.98 17.9801 3,100
05/01/2015 17.63 18.365 17.63 18.1 10,629
04/30/2015 17.545 17.66 17.501 17.66 700
04/29/2015 18.05 18.05 18.05 18.05 00
04/28/2015 17.908 18.12 17.6 18.05 11,178
04/27/2015 17.52 18.1 17.5 17.5 3,113
04/24/2015 17.6 17.6 17.6 17.6 00
04/23/2015 17.6 17.6 17.2 17.6 600
04/22/2015 17.05 17.99 17.05 17.99 2,400
04/21/2015 17.41 17.9 16.981 17.87 5,064
04/20/2015 17.6 17.6 17.6 17.6 179
04/17/2015 17.3538 17.69 17.3538 17.64 6,219
04/16/2015 17.3 17.65 17.3 17.59 8,795
04/15/2015 17.2 17.2 17.2 17.2 2,823
04/14/2015 17.365 17.4 16.9 17.2 5,316
04/13/2015 17.02 17.2 16.99 17.2 2,555
04/10/2015 17.2 17.5495 17.2 17.2305 2,750
04/09/2015 16.76 17.145 16.76 17.1325 2,100
04/08/2015 16.7 16.71 16.68 16.71 800
04/07/2015 16.87 16.9 16.87 16.9 700
04/06/2015 16.32 16.79 16.32 16.79 866
*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?