Historical Stock Prices

(ETF)
HYD 
$30.93
*  
0.05
0.16%
Get HYD Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading HYD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 30.89 30.95 30.81 30.93 266,416
12/23/2014 30.92 30.98 30.76 30.88 315,102
12/22/2014 30.91 30.98 30.86 30.98 190,219
12/19/2014 30.94 30.98 30.87 30.93 329,715
12/18/2014 30.82 30.93 30.81 30.92 215,453
12/17/2014 30.96 31.01 30.84 30.85 220,974
12/16/2014 31.09 31.14 31.02 31.02 404,044
12/15/2014 31.01 31.13 31 31.05 282,574
12/12/2014 31.1 31.1899 31.05 31.12 218,612
12/11/2014 31.06 31.06 31 31.04 195,217
12/10/2014 30.98 31.115 30.95 31.09 297,445
12/09/2014 31 31.09 30.964 31 397,549
12/08/2014 30.88 31.01 30.88 30.94 423,437
12/05/2014 30.91 30.97 30.85 30.89 283,903
12/04/2014 30.9 30.96 30.85 30.95 272,195
12/03/2014 30.76 30.9 30.76 30.85 307,313
12/02/2014 30.77 30.87 30.71 30.75 267,736
12/01/2014 30.92 30.92 30.75 30.76 407,650
11/28/2014 30.97 31.0191 30.93 30.99 172,867
11/26/2014 30.9 31 30.86 30.97 624,198
11/25/2014 30.86 30.89 30.8 30.89 258,493
11/24/2014 30.84 30.86 30.7701 30.86 296,900
11/21/2014 30.88 30.88 30.78 30.83 187,515
11/20/2014 30.81 30.85 30.78 30.78 320,513
11/19/2014 30.77 30.89 30.73 30.81 231,176
11/18/2014 30.79 30.81 30.73 30.8 269,232
11/17/2014 30.85 30.94 30.75 30.76 276,087
11/14/2014 30.78 30.88 30.75 30.87 417,658
11/13/2014 30.8 30.894 30.72 30.76 346,082
11/12/2014 30.78 30.8031 30.72 30.76 246,916
11/11/2014 30.73 30.86 30.68 30.72 141,976
11/10/2014 30.77 30.79 30.66 30.7 667,087
11/07/2014 30.76 30.84 30.6759 30.79 355,704
11/06/2014 30.72 30.78 30.64 30.74 1,407,415
11/05/2014 30.73 30.78 30.66 30.74 225,457
11/04/2014 30.79 30.8 30.6701 30.71 347,497
11/03/2014 30.75 30.79 30.58 30.77 752,899
10/31/2014 30.9 30.9499 30.82 30.82 333,305
10/30/2014 30.88 30.93 30.85 30.85 221,183
10/29/2014 30.94 30.94 30.84 30.89 134,098
10/28/2014 30.93 30.93 30.82 30.85 166,384
10/27/2014 30.88 30.96 30.86 30.92 279,375
10/24/2014 30.86 30.917 30.8301 30.91 168,610
10/23/2014 30.83 30.86 30.81 30.84 451,191
10/22/2014 30.8 30.85 30.7857 30.84 161,282
10/21/2014 30.78 30.83 30.75 30.81 318,198
10/20/2014 30.77 30.86 30.75 30.78 298,171
10/17/2014 30.67 30.83 30.65 30.72 517,247
10/16/2014 31.04 31.0594 30.7 30.79 768,239
10/15/2014 31 31.42 30.9601 31.03 749,423
10/14/2014 30.91 31 30.89 30.9 320,491
10/13/2014 30.81 30.93 30.81 30.86 266,521
10/10/2014 30.83 30.88 30.82 30.83 264,541
10/09/2014 30.69 30.86 30.69 30.82 263,246
10/08/2014 30.73 30.79 30.7 30.79 199,598
10/07/2014 30.7 30.77 30.618 30.72 414,719
10/06/2014 30.71 30.7739 30.6 30.71 255,054
10/03/2014 30.66 30.76 30.63 30.72 646,335
10/02/2014 30.72 30.77 30.62 30.69 698,261
10/01/2014 30.65 30.8 30.63 30.67 584,855
09/30/2014 30.71 30.79 30.66 30.75 313,352
09/29/2014 30.71 30.78 30.68 30.69 307,651
09/26/2014 30.69 30.71 30.64 30.68 178,023
09/25/2014 30.72 30.79 30.66 30.69 258,929
09/24/2014 30.73 30.7755 30.65 30.71 173,616
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?