Historical Stock Prices

HJV 
$16.91
*  
0.4099
 negative 
2.48%
Get HJV Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 16.89 16.91 16.54 16.91 700
04/16/2014 16.5001 16.5001 16.5001 16.5001 400
04/15/2014 16.39 16.55 16.38 16.53 5,379
04/14/2014 16.45 17.179 16.45 16.71 1,984
04/11/2014 16.69 16.69 16.68 16.68 500
04/10/2014 17.35 17.35 17.35 17.35 387
04/09/2014 17.45 17.45 17.44 17.4499 300
04/08/2014 17.5 17.51 17.35 17.3501 5,900
04/07/2014 17.4999 17.53 17.4999 17.53 1,425
04/04/2014 17.49 17.5 17.37 17.5 2,798
04/03/2014 17.5001 17.5001 17.21 17.5 6,284
04/02/2014 17.57 17.65 17.51 17.6 3,854
04/01/2014 17.59 17.59 17.59 17.59 100
03/31/2014 17.68 17.68 17.38 17.66 2,445
03/28/2014 17.94 17.99 17.42 17.49 4,575
03/27/2014 17.85 18.05 17.6 17.78 2,550
03/26/2014 17.69 17.69 17.69 17.69 100
03/25/2014 17.7499 17.7499 17.45 17.65 2,167
03/24/2014 17.6 17.75 17.5 17.75 5,485
03/21/2014 17.84 17.84 17.5 17.59 2,500
03/20/2014 17.8 18 17.799 17.89 1,375
03/19/2014 18.13 18.13 17.2 17.2 6,425
03/18/2014 17.5001 17.5501 17.48 17.499 3,485
03/17/2014 17.979 17.98 17.3 17.35 9,660
03/14/2014 17.47 18.012 17.47 17.67 1,622
03/13/2014 17.4 17.55 17.35 17.48 9,617
03/12/2014 17.25 17.45 17 17.2125 7,213
03/11/2014 16.62 17.48 16.62 17.2262 6,269
03/10/2014 15.9 16.3865 15.89 16.33 7,852
03/07/2014 16.49 16.5 15.9 15.9 10,549
03/06/2014 16.49 16.49 16.03 16.27 3,200
03/05/2014 16.549 16.55 16.38 16.38 2,348
03/04/2014 15.8 16.75 15.8 16.5 5,447
03/03/2014 15.65 15.6999 15.45 15.5745 1,831
02/28/2014 15.83 16.24 15.7525 15.7525 2,658
02/27/2014 15.82 15.829 15.15 15.656 11,666
02/26/2014 13.811 14.25 13.81 14.25 2,915
02/25/2014 14.04 14.04 13.99 14 7,150
02/24/2014 14.5 14.5 13.86 14 4,665
02/21/2014 14.93 15 14.9 15 6,113
02/20/2014 14.98 15 14.93 14.93 1,125
02/19/2014 15 15 14.84 14.9871 1,815
02/18/2014 15.24 15.25 14.79 15 900
02/14/2014 14.85 14.85 14.44 14.84 7,803
02/13/2014 15.0999 15.0999 14.54 14.76 2,735
02/12/2014 15.15 15.15 15.15 15.15 2,000
02/11/2014 14.849 15.2501 14.849 15.15 1,906
02/10/2014 14.5601 14.8 14.5601 14.7 2,250
02/07/2014 14.86 15.05 14.84 14.84 1,796
02/06/2014 14.61 15.16 14.61 14.68 2,776
02/05/2014 14.53 14.75 14.25 14.358 12,396
02/04/2014 15.11 15.307 14.528 14.57 9,626
02/03/2014 14.95 15.15 14.75 14.95 7,064
01/31/2014 14.94 15.17 14.65 15.15 5,320
01/30/2014 15.27 15.27 14.51 15 11,400
01/29/2014 15.55 15.73 15.5 15.73 333
01/28/2014 15.35 15.71 15.35 15.71 5,137
01/27/2014 15.49 15.5096 15.48 15.5096 1,752
01/24/2014 15.144 15.48 15.144 15.46 8,740
01/23/2014 15.29 15.46 15.27 15.46 2,640
01/22/2014 15.08 15.48 14.72 15.4317 2,300
01/21/2014 15.16 15.4 14.98 15.2 9,448
01/17/2014 15.49 15.49 14.66 14.92 10,543
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 your brokers before you trade


Want to trade FX?