Historical Stock Prices

(ETF)
HYND 
$20.7899
*  
0.1699
0.82%
Get HYND Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HYND 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 20.7 20.8 20.64 20.7899 9,355
12/01/2016 20.77 20.77 20.62 20.62 4,095
11/30/2016 20.49 20.7882 20.476 20.5271 33,996
11/29/2016 20.77 20.77 20.39 20.41 1,249
11/28/2016 20.79 20.79 20.37 20.7095 5,673
11/25/2016 20.755 20.755 20.755 20.755 174
11/23/2016 20.44 20.5 20.44 20.5 925
11/22/2016 20.3405 20.3886 20.3201 20.3886 1,130
11/21/2016 20.4807 20.4807 20.4807 20.4807 00
11/18/2016 20.5 20.5 20.458 20.4807 2,065
11/17/2016 20.2275 20.2275 20.2275 20.2275 00
11/16/2016 20.16 20.2275 20.16 20.2275 2,000
11/15/2016 20.5215 20.5215 20.4695 20.4695 679
11/14/2016 19.98 19.98 19.98 19.98 00
11/11/2016 20 20 19.96 19.98 14,300
11/10/2016 20.15 20.15 20.15 20.15 382
11/09/2016 20.07 20.21 20.07 20.21 2,969
11/08/2016 19.76 19.76 19.76 19.76 00
11/07/2016 19.76 19.76 19.76 19.76 100
11/04/2016 19.7211 19.7211 19.7211 19.7211 293
11/03/2016 19.67 19.752 19.67 19.752 434
11/02/2016 19.81 19.81 19.81 19.81 00
11/01/2016 19.81 19.81 19.81 19.81 00
10/31/2016 19.81 19.81 19.81 19.81 00
10/28/2016 19.81 19.81 19.81 19.81 00
10/27/2016 19.925 20.1 19.79 19.81 2,061
10/26/2016 19.91 19.91 19.812 19.876 2,200
10/25/2016 19.88 19.88 19.88 19.88 00
10/24/2016 19.86 19.93 19.86 19.88 600
10/21/2016 19.76 19.76 19.76 19.76 00
10/20/2016 19.76 19.76 19.76 19.76 00
10/19/2016 19.76 19.76 19.76 19.76 00
10/18/2016 19.76 19.8539 19.76 19.76 2,741
10/17/2016 19.74 19.74 19.68 19.6867 1,366
10/14/2016 19.7927 19.7927 19.7927 19.7927 100
10/13/2016 19.63 19.63 19.63 19.63 00
10/12/2016 19.63 19.63 19.63 19.63 00
10/11/2016 19.63 19.63 19.63 19.63 00
10/10/2016 19.63 19.63 19.63 19.63 00
10/07/2016 19.8 19.8 19.63 19.63 3,682
10/06/2016 19.5 19.5 19.5 19.5 00
10/05/2016 19.5 19.5 19.5 19.5 00
10/04/2016 19.5 19.5 19.5 19.5 00
10/03/2016 19.5 19.5 19.5 19.5 00
09/30/2016 19.48 19.5 19.48 19.5 1,006
09/29/2016 19.46 19.46 19.46 19.46 110
09/28/2016 19.43 19.5 19.43 19.5 750
09/27/2016 19.4364 19.4364 19.4364 19.4364 202
09/26/2016 19.44 19.44 19.42 19.42 2,172
09/23/2016 19.6 19.6 19.6 19.6 300
09/22/2016 19.63 19.65 19.63 19.65 350
09/21/2016 19.5425 19.5425 19.5425 19.5425 00
09/20/2016 19.46 19.5425 19.45 19.5425 1,354
09/19/2016 19.465 19.465 19.465 19.465 1,632
09/16/2016 19.47 19.47 19.47 19.47 00
09/15/2016 19.5 19.5 19.46 19.47 2,320
09/14/2016 19.605 19.605 19.605 19.605 161
09/13/2016 20.01 20.01 20.01 20.01 00
09/12/2016 19.96 20.01 19.96 20.01 1,021
09/09/2016 19.48 19.48 19.48 19.48 00
09/08/2016 19.48 19.48 19.48 19.48 1,150
09/07/2016 19.25 19.25 19.25 19.25 00
09/06/2016 19.25 19.25 19.25 19.25 00
09/02/2016 19.2459 19.25 19.2301 19.25 2,558
*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?