Historical Stock Prices

(ETF)
HYDD 
$20.7299
*  
0.0201
0.1%
Get HYDD Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HYDD 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 20.7299 20.7299 20.7299 20.7299 1,018
01/12/2017 20.77 20.7815 20.75 20.75 500
01/11/2017 20.7401 20.7401 20.7401 20.7401 100
01/10/2017 20.6899 20.6899 20.6899 20.6899 800
01/09/2017 20.78 20.78 20.7699 20.7699 314
01/06/2017 20.76 20.76 20.76 20.76 00
01/05/2017 20.66 20.76 20.63 20.76 8,622
01/04/2017 20.7 20.7078 20.7 20.7069 800
01/03/2017 20.97 20.97 20.86 20.87 2,602
12/30/2016 21.14 21.14 21.13 21.13 3,000
12/29/2016 21.09 21.09 21.09 21.09 00
12/28/2016 21.08 21.09 21.05 21.09 3,600
12/27/2016 21.12 21.15 21.03 21.15 4,250
12/23/2016 21.11 21.11 21.11 21.11 110
12/22/2016 21.23 21.232 21.23 21.232 1,000
12/21/2016 21.48 21.48 21.22 21.23 1,275
12/20/2016 21.32 21.32 21.32 21.32 160
12/19/2016 21.5 21.5 21.5 21.5 00
12/16/2016 21.46 21.5 21.46 21.5 600
12/15/2016 21.51 21.51 21.51 21.51 166
12/14/2016 21.2 21.46 21.15 21.46 2,656
12/13/2016 21.18 21.2 21.17 21.2 500
12/12/2016 21.3 21.3 21.3 21.3 00
12/09/2016 21.3 21.31 21.29 21.3 500
12/08/2016 21.37 21.38 21.32 21.32 500
12/07/2016 21.5 21.5 21.31 21.31 1,384
12/06/2016 21.89 21.89 21.89 21.89 00
12/05/2016 21.89 21.89 21.89 21.89 00
12/02/2016 21.87 21.89 21.87 21.89 1,102
12/01/2016 22.0624 22.0624 22.0624 22.0624 550
11/30/2016 22.05 22.06 22.04 22.06 572
11/29/2016 22.05 22.05 22.03 22.05 520
11/28/2016 21.93 21.93 21.856 21.93 5,000
11/25/2016 21.98 21.98 21.98 21.98 100
11/23/2016 22.03 22.06 22 22 2,900
11/22/2016 22.02 22.02 21.86 21.86 400
11/21/2016 22.49 22.49 22.49 22.49 00
11/18/2016 22.516 22.54 22.49 22.49 9,221
11/17/2016 22.42 22.46 22.41 22.45 740
11/16/2016 22.436 22.47 22.436 22.47 1,144
11/15/2016 22.56 22.56 22.4737 22.4737 806
11/14/2016 22.86 23.15 22.8401 22.8401 7,484
11/11/2016 23.03 23.03 22.96 22.98 2,253
11/10/2016 22.24 22.61 22.24 22.61 601
11/09/2016 22.07 22.12 22.06 22.12 570
11/08/2016 21.92 21.92 21.92 21.92 250
11/07/2016 21.89 21.9276 21.89 21.9276 737
11/04/2016 22.312 22.312 22.312 22.312 00
11/03/2016 22.398 22.4 22.312 22.312 8,256
11/02/2016 22.4399 22.46 22.4399 22.46 301
11/01/2016 22.24 22.2401 22.23 22.2401 5,270
10/31/2016 21.88 21.88 21.88 21.88 00
10/28/2016 21.794 21.94 21.78 21.88 3,613
10/27/2016 21.54 21.55 21.54 21.54 700
10/26/2016 21.4 21.54 21.4 21.54 7,021
10/25/2016 21.3699 21.3699 21.3699 21.3699 00
10/24/2016 21.3699 21.3699 21.3699 21.3699 298
10/21/2016 21.39 21.39 21.39 21.39 00
10/20/2016 21.43 21.43 21.38 21.39 646
10/19/2016 21.43 21.43 21.43 21.43 800
10/18/2016 21.59 21.63 21.525 21.525 5,800
10/17/2016 21.6375 21.67 21.5819 21.67 3,345
10/14/2016 21.68 21.68 21.6384 21.64 1,823
10/13/2016 21.84 21.84 21.7419 21.7419 2,300
*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?