Historical Stock Prices

HYLS 
$48.8
*  
0.04
0.08%
Get HYLS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HYLS now
Exchange:NASDAQ

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 48.77 48.8 48.7 48.8 74,758
01/12/2017 48.72 48.8095 48.7 48.76 118,990
01/11/2017 48.74 48.81 48.71 48.74 93,144
01/10/2017 48.74 48.8199 48.7201 48.77 92,186
01/09/2017 48.68 48.7699 48.64 48.74 42,154
01/06/2017 48.61 48.7098 48.6 48.67 206,400
01/05/2017 48.54 48.63 48.52 48.6 156,083
01/04/2017 48.41 48.5778 48.39 48.54 144,801
01/03/2017 48.3 48.45 48.3 48.41 133,241
12/30/2016 48.23 48.31 48.218 48.23 130,924
12/29/2016 48.25 48.3199 48.17 48.29 78,558
12/28/2016 48.19 48.27 48.06 48.24 48,361
12/27/2016 48.21 48.29 48.165 48.25 80,960
12/23/2016 48.17 48.25 48.0661 48.25 64,100
12/22/2016 48.1 48.13 48.04 48.11 108,549
12/21/2016 48.06 48.11 47.93 48.06 72,793
12/20/2016 48.13 48.21 48.11 48.15 155,314
12/19/2016 48.13 48.24 48.095 48.22 262,383
12/16/2016 48.16 48.189 48.04 48.06 159,837
12/15/2016 47.97 48.13 47.97 48.03 66,407
12/14/2016 48.24 48.3599 48.06 48.09 212,730
12/13/2016 48.24 48.388 48.21 48.27 84,220
12/12/2016 48.37 48.4 48.19 48.21 129,441
12/09/2016 48.24 48.48 48.149 48.22 94,372
12/08/2016 48.17 48.2 48.06 48.2 159,613
12/07/2016 48.03 48.25 48.03 48.18 318,734
12/06/2016 47.89 48 47.82 47.98 86,523
12/05/2016 47.8 47.83 47.69 47.77 129,430
12/02/2016 47.66 47.75 47.4708 47.71 737,046
12/01/2016 47.71 47.79 47.55 47.7 170,756
11/30/2016 47.77 47.83 47.66 47.73 173,839
11/29/2016 47.72 47.8 47.661 47.74 72,955
11/28/2016 47.69 47.81 47.6224 47.76 107,961
11/25/2016 47.76 47.79 47.58 47.7 170,384
11/23/2016 47.57 47.74 47.57 47.74 110,043
11/22/2016 47.68 47.7999 47.64 47.78 186,267
11/21/2016 47.76 47.8507 47.681 47.83 75,162
11/18/2016 47.75 47.825 47.68 47.74 118,622
11/17/2016 47.69 47.7816 47.54 47.68 163,003
11/16/2016 47.65 47.7399 47.571 47.66 125,421
11/15/2016 47.56 47.77 47.52 47.74 254,907
11/14/2016 47.28 47.58 47.25 47.51 1,214,880
11/11/2016 47.48 47.56 47.34 47.3501 521,496
11/10/2016 47.81 47.8594 47.529 47.56 133,229
11/09/2016 48.01 48.118 47.86 47.92 162,351
11/08/2016 48.15 48.22 48.054 48.13 78,855
11/07/2016 48.14 48.23 48.035 48.215 118,710
11/04/2016 47.97 48.07 47.9224 47.95 232,101
11/03/2016 48.13 48.16 48 48.08 95,971
11/02/2016 48.17 48.21 48.02 48.06 66,050
11/01/2016 48.28 48.3049 48.0778 48.18 127,101
10/31/2016 48.39 48.39 48.22 48.28 168,369
10/28/2016 48.43 48.4726 48.29 48.32 292,330
10/27/2016 48.68 48.68 48.45 48.48 135,928
10/26/2016 48.68 48.7399 48.65 48.68 68,885
10/25/2016 48.71 48.7699 48.6701 48.72 57,443
10/24/2016 48.75 48.7608 48.67 48.73 57,949
10/21/2016 48.64 48.6999 48.601 48.66 84,467
10/20/2016 48.84 48.94 48.8 48.87 194,373
10/19/2016 48.88 48.9 48.7604 48.86 120,454
10/18/2016 48.76 48.82 48.69 48.8 112,519
10/17/2016 48.77 48.78 48.65 48.71 119,239
10/14/2016 48.74 48.7719 48.6401 48.67 166,965
10/13/2016 48.65 48.724 48.5786 48.65 71,693
*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?