Historical Stock Prices

HJV 
$17.218
*  
0.272
1.56%
Get HJV Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 16.82 17.218 16.82 17.218 968
02/26/2015 17.48 17.49 17.46 17.49 2,287
02/25/2015 17.26 17.26 17.25 17.25 552
02/24/2015 18.15 18.15 18.04 18.1 2,223
02/23/2015 18.15 18.15 18 18 2,078
02/20/2015 18.14 18.14 18.14 18.14 500
02/19/2015 18.035 18.16 17.9177 18.1501 6,778
02/18/2015 18.35 18.35 18.35 18.35 00
02/17/2015 18.33 18.35 17.881 18.35 1,200
02/13/2015 17.78 18.43 17.78 18.43 4,985
02/12/2015 17.81 17.81 17.7368 17.7368 1,700
02/11/2015 17.55 17.8699 17.55 17.8699 1,150
02/10/2015 17.55 17.785 17.539 17.785 2,288
02/09/2015 17.8999 17.9 17.8999 17.9 400
02/06/2015 17.27 17.87 17.27 17.86 1,100
02/05/2015 17 17.3239 17 17.3239 3,383
02/04/2015 16.92 17.3 16.92 17.3 2,035
02/03/2015 16.92 17.38 16.92 17.38 3,001
02/02/2015 17.39 17.39 17.14 17.14 1,500
01/30/2015 16.92 17.0203 16.89 17.02 1,200
01/29/2015 16.9149 16.9149 16.9149 16.9149 200
01/28/2015 16.9 17.0656 16.89 17.06 950
01/27/2015 17.25 17.25 17.25 17.25 00
01/26/2015 17.25 17.25 17.25 17.25 250
01/23/2015 16.951 17.274 16.95 17.274 1,700
01/22/2015 16.95 16.95 16.95 16.95 200
01/21/2015 17 17.34 16.961 17.266 4,800
01/20/2015 17.26 17.26 17.26 17.26 00
01/16/2015 17.5 17.5 17.01 17.26 1,393
01/15/2015 17.5 17.5 17.5 17.5 300
01/14/2015 17.59 17.59 17.44 17.49 775
01/13/2015 17.41 17.8899 17.3735 17.5962 5,715
01/12/2015 17.39 17.39 17.25 17.25 300
01/09/2015 17.0587 17.25 17.0587 17.0722 1,350
01/08/2015 17.35 17.35 17.1 17.244 1,781
01/07/2015 16.41 17.42 16.41 17.36 8,375
01/06/2015 15.47 15.8 15.1 15.45 2,750
01/05/2015 15.26 15.5 15.26 15.5 1,550
01/02/2015 15.73 15.73 15.6 15.7178 1,850
12/31/2014 15.08 15.47 15.08 15.15 5,032
12/30/2014 15.25 15.314 15.25 15.314 4,450
12/29/2014 15.43 15.65 15.35 15.4518 4,273
12/26/2014 15.41 15.72 15.41 15.53 3,050
12/24/2014 15.71 15.71 15.401 15.66 1,102
12/23/2014 15.75 15.9 15.71 15.72 4,325
12/22/2014 15.46 16.2 15.46 15.83 1,400
12/19/2014 15.99 16.2 15.52 16.2 8,074
12/18/2014 16.06 16.3 15.85 15.92 3,736
12/17/2014 15.82 15.99 15.65 15.99 1,908
12/16/2014 15.55 15.55 15.5268 15.5268 500
12/15/2014 15.831 16.3 15.8301 15.9868 2,600
12/12/2014 15.761 16.14 15.75 15.8203 9,208
12/11/2014 15.5101 16.37 15.5101 16.37 1,007
12/10/2014 15.7501 16.1 15.7501 16.1 1,166
12/09/2014 15.31 15.84 15.31 15.84 8,601
12/08/2014 16.53 16.53 15.55 15.89 5,875
12/05/2014 16.9 17.59 16.75 16.75 2,524
12/04/2014 17.01 17.0401 16.98 17.04 2,800
12/03/2014 17.62 17.74 17.09 17.2 3,280
12/02/2014 17.25 17.25 17.25 17.25 00
12/01/2014 17.501 17.779 17.25 17.25 4,680
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?