H&Q Healthcare Investors Historical Stock Prices

HQH 
$28.46
*  
0.09
0.32%
Get HQH Alerts
*Delayed - data as of Sep. 30, 2014 11:06 ET  -  Find a broker to begin trading HQH now
Exchange: NYSE

Community Rating:
View:    HQH Real Time
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
11:06  28.50  28.62  28.30  28.46 41,032
09/29/2014 28.49 28.59 28.32 28.55 145,127
09/26/2014 28.35 28.69 28.25 28.66 106,210
09/25/2014 28.79 28.79 28.2551 28.32 105,608
09/24/2014 28.22 28.76 28.22 28.75 140,028
09/23/2014 28.07 28.343 28.07 28.22 113,014
09/22/2014 28.52 28.57 28.02 28.11 84,745
09/19/2014 28.75 28.8418 28.46 28.628 100,078
09/18/2014 28.65 28.73 28.54 28.69 79,846
09/17/2014 28.3 28.68 28.25 28.66 127,626
09/16/2014 27.76 28.27 27.63 28.26 123,941
09/15/2014 28.03 28.03 27.6 27.84 119,010
09/12/2014 28.26 28.31 27.94 28.03 99,482
09/11/2014 28.4 28.53 28.17 28.34 187,175
09/10/2014 28.2 28.63 28.2 28.55 125,065
09/09/2014 28.5 28.5 28.17 28.21 145,867
09/08/2014 28.09 28.57 28.09 28.48 180,804
09/05/2014 28.14 28.23 27.8 28.1 133,488
09/04/2014 28.51 28.55 28.2 28.2301 191,687
09/03/2014 28.5 28.5 28.26 28.41 112,593
09/02/2014 28.4 28.5 28.16 28.26 121,381
08/29/2014 28.19 28.45 28.08 28.31 156,002
08/28/2014 28.24 28.39 28.08 28.12 151,314
08/27/2014 28.65 28.65 28.29 28.37 173,060
08/26/2014 29.06 29.16 28.92 29.08 211,986
08/25/2014 28.8 29.06 28.8 28.92 224,850
08/22/2014 28.61 28.67 28.38 28.58 165,993
08/21/2014 28.8 28.9 28.4 28.48 180,874
08/20/2014 28.71 28.79 28.51 28.75 149,196
08/19/2014 28.59 28.77 28.43 28.73 135,436
08/18/2014 28.3 28.66 28.3 28.54 172,520
08/15/2014 28.01 28.21 27.72 28.16 154,120
08/14/2014 27.58 27.98 27.49 27.98 123,475
08/13/2014 27.27 27.57 27.21 27.53 109,313
08/12/2014 27.13 27.23 26.81 27.14 183,633
08/11/2014 27.07 27.2 26.865 27.15 104,156
08/08/2014 26.78 27.0096 26.592 26.94 72,673
08/07/2014 27.01 27.01 26.62 26.71 79,399
08/06/2014 27 27.205 26.84 26.94 126,828
08/05/2014 26.97 27.32 26.91 27.11 97,784
08/04/2014 27.13 27.25 26.9 27.08 84,997
08/01/2014 27.35 27.6 26.881 26.91 154,612
07/31/2014 27.76 27.81 27.3501 27.39 158,551
07/30/2014 27.99 28.04 27.65 27.97 135,803
07/29/2014 27.45 27.7943 27.32 27.72 124,674
07/28/2014 27.32 27.39 27.105 27.33 130,724
07/25/2014 27.35 27.44 27.15 27.41 114,480
07/24/2014 27.68 27.68 27.3 27.49 192,725
07/23/2014 27.31 27.8 27.3 27.73 300,035
07/22/2014 26.74 26.96 26.74 26.91 138,598
07/21/2014 26.57 26.7 26.49 26.6 125,416
07/18/2014 26.23 26.73 26.23 26.63 182,196
07/17/2014 26.38 26.68 26.15 26.18 208,632
07/16/2014 26.8 26.83 26.37 26.51 215,100
07/15/2014 27.13 27.1399 26.54 26.59 237,516
07/14/2014 26.83 27.1 26.83 27.04 215,772
07/11/2014 26.55 26.81 26.45 26.72 254,080
07/10/2014 26.11 26.64 26.06 26.47 341,023
07/09/2014 26.21 26.5801 26.12 26.5 341,808
07/08/2014 26.63 26.63 26.03 26.21 401,228
07/07/2014 26.92 26.92 26.478 26.53 316,023
07/03/2014 26.85 26.9 26.71 26.83 118,337
07/02/2014 26.64 26.85 26.64 26.72 338,685
07/01/2014 26.47 26.91 26.42 26.63 636,636
06/30/2014 26.2 26.45 26.125 26.36 644,212
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?