Historical Stock Prices

HJV 
$17.6
*  
unch
unch
Get HJV Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
04/02/2015 16.63 16.837 16.48 16.777 2,100
04/01/2015 16.45 16.79 16.45 16.79 2,300
03/31/2015 16.35 16.4 15.82 16.36 17,927
03/30/2015 16.11 16.11 16.11 16.11 00
03/27/2015 16.1 16.15 16.1 16.11 1,400
03/26/2015 16.298 16.298 16.1188 16.1188 958
03/25/2015 16.13 16.73 16.1 16.73 840
03/24/2015 16.3 16.6 16.3 16.5 1,341
03/23/2015 16.25 16.25 16.25 16.25 00
03/20/2015 16.25 16.25 16.25 16.25 00
03/19/2015 16.4 16.45 16.25 16.25 1,100
03/18/2015 16.46 16.46 16.46 16.46 00
03/17/2015 16.45 16.5 16.44 16.46 5,700
03/16/2015 16.1 16.12 16.1 16.11 981
03/13/2015 16.25 16.3199 16.25 16.2999 1,130
03/12/2015 16.11 16.723 16.1 16.4548 2,000
03/11/2015 16.3 16.31 16.28 16.28 1,390
03/10/2015 16.28 16.784 16.28 16.7 1,700
03/09/2015 16.35 16.35 16.35 16.35 00
03/06/2015 16.69 16.69 16.35 16.35 542
03/05/2015 16.71 16.7732 16.69 16.75 4,039
03/04/2015 16.84 16.856 16.73 16.73 1,100
03/03/2015 16.84 16.9 16.721 16.9 2,932
03/02/2015 17 17 16.76 16.82 2,323
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
*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?