Quantcast

Historical Stock Prices

(ETF)
HYD 
$30.8
*  
0.16
0.52%
Get HYD Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 30.89 30.96 30.76 30.8 2,626,246
02/15/2018 30.92 30.97 30.8766 30.96 546,320
02/14/2018 30.96 30.96 30.9 30.93 371,938
02/13/2018 30.97 30.991 30.886 30.98 353,127
02/12/2018 30.86 30.96 30.85 30.9 864,514
02/09/2018 30.91 30.9532 30.84 30.9 805,786
02/08/2018 30.95 30.97 30.86 30.89 668,415
02/07/2018 31.02 31.04 30.91 30.97 854,148
02/06/2018 30.94 31.05 30.88 30.98 2,836,324
02/05/2018 30.7 30.92 30.7 30.84 1,814,994
02/02/2018 30.9 30.92 30.71 30.78 1,451,490
02/01/2018 31.09 31.09 30.93 30.94 1,426,891
01/31/2018 31.19 31.21 31.15 31.16 1,068,051
01/30/2018 31.18 31.21 31.14 31.14 618,153
01/29/2018 31.23 31.27 31.18 31.19 599,239
01/26/2018 31.31 31.33 31.26 31.3 427,471
01/25/2018 31.29 31.32 31.25 31.3 337,148
01/24/2018 31.32 31.32 31.25 31.29 960,015
01/23/2018 31.27 31.34 31.27 31.33 820,480
01/22/2018 31.25 31.29 31.22 31.22 1,170,683
01/19/2018 31.21 31.23 31.17 31.2 448,994
01/18/2018 31.21 31.22 31.16 31.22 441,005
01/17/2018 31.24 31.245 31.199 31.24 331,991
01/16/2018 31.24 31.26 31.2 31.22 448,000
01/12/2018 31.21 31.24 31.16 31.24 464,269
01/11/2018 31.29 31.29 31.21 31.24 516,950
01/10/2018 31.3 31.3 31.21 31.3 627,564
01/09/2018 31.37 31.39 31.32 31.36 741,336
01/08/2018 31.37 31.415 31.349 31.41 1,123,120
01/05/2018 31.38 31.38 31.31 31.34 649,148
01/04/2018 31.4 31.4 31.32 31.35 1,217,355
01/03/2018 31.37 31.42 31.34 31.41 1,906,470
01/02/2018 31.22 31.34 31.16 31.26 3,123,251
12/29/2017 31.26 31.33 31.14 31.2 456,929
12/28/2017 31.21 31.29 31.13 31.21 1,505,077
12/27/2017 31.17 31.25 31.15 31.25 378,286
12/26/2017 31.26 31.29 31.205 31.28 319,463
12/22/2017 31.3 31.3 31.14 31.16 735,453
12/21/2017 31.19 31.29 31.135 31.27 1,060,600
12/20/2017 31.24 31.32 31.09 31.1 732,012
12/19/2017 31.25 31.33 31.22 31.31 574,196
12/18/2017 31.34 31.34 31.26 31.33 563,201
12/15/2017 31.3 31.36 31.25 31.36 381,652
12/14/2017 31.26 31.3 31.24 31.29 417,144
12/13/2017 31.19 31.3 31.1837 31.25 438,259
12/12/2017 31.15 31.18 31.1 31.18 501,570
12/11/2017 31.22 31.22 31.06 31.16 822,254
12/08/2017 31.36 31.36 31.05 31.13 819,339
12/07/2017 31.38 31.42 31.319 31.37 722,871
12/06/2017 31.3 31.45 31.26 31.36 1,212,235
12/05/2017 31.23 31.32 31.21 31.25 552,032
12/04/2017 31.18 31.23 31.15 31.23 430,084
12/01/2017 31.11 31.23 31.06 31.22 1,023,063
11/30/2017 31.06 31.22 31.06 31.2 519,299
11/29/2017 31.09 31.09 30.9738 31.03 754,882
11/28/2017 31.18 31.19 31.07 31.08 367,514
11/27/2017 31.24 31.25 31.15 31.19 333,066
11/24/2017 31.2 31.24 31.15 31.16 181,832
11/22/2017 31.25 31.27 31.18 31.23 707,101
11/21/2017 31.31 31.31 31.24 31.24 332,937
11/20/2017 31.25 31.29 31.24 31.28 330,235
11/17/2017 31.29 31.3067 31.27 31.29 253,800
11/16/2017 31.27 31.28 31.23 31.25 293,883
*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?

Smart Portfolio