Historical Stock Prices

(ETF)
HYXE 
$50.63
*  
unch
unch
Get HYXE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HYXE 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 50.63 50.63 50.63 50.63 00
12/01/2016 50.63 50.63 50.63 50.63 00
11/30/2016 50.6062 50.63 50.6062 50.63 429
11/29/2016 50.79 50.79 50.79 50.79 00
11/28/2016 50.79 50.79 50.79 50.79 00
11/25/2016 50.79 50.79 50.79 50.79 00
11/23/2016 50.79 50.79 50.79 50.79 00
11/22/2016 50.82 50.82 50.79 50.79 7,500
11/21/2016 50.43 50.43 50.43 50.43 150
11/18/2016 50.3338 50.3338 50.3338 50.3338 00
11/17/2016 50.3338 50.3338 50.3338 50.3338 00
11/16/2016 50.3338 50.3338 50.3338 50.3338 00
11/15/2016 50.3338 50.3338 50.3338 50.3338 00
11/14/2016 50.3338 50.3338 50.3338 50.3338 00
11/11/2016 50.3338 50.3338 50.3338 50.3338 00
11/10/2016 50.32 50.3338 50.32 50.3338 680
11/09/2016 50.54 50.54 50.54 50.54 00
11/08/2016 50.54 50.54 50.54 50.54 00
11/07/2016 50.54 50.54 50.54 50.54 00
11/04/2016 50.54 50.54 50.54 50.54 00
11/03/2016 50.71 50.71 50.54 50.54 240
11/02/2016 50.97 50.97 50.97 50.97 00
11/01/2016 50.97 50.97 50.97 50.97 108
10/31/2016 51.92 51.92 51.92 51.92 00
10/28/2016 51.92 51.92 51.92 51.92 00
10/27/2016 51.92 51.92 51.92 51.92 00
10/26/2016 51.92 51.92 51.92 51.92 00
10/25/2016 51.92 51.92 51.92 51.92 227
10/24/2016 51.68 51.68 51.68 51.68 00
10/21/2016 51.68 51.68 51.68 51.68 00
10/20/2016 51.68 51.68 51.68 51.68 00
10/19/2016 51.68 51.68 51.68 51.68 00
10/18/2016 51.73 51.73 51.68 51.68 1,010
10/17/2016 51.518 51.518 51.518 51.518 00
10/14/2016 51.518 51.518 51.518 51.518 00
10/13/2016 51.518 51.518 51.518 51.518 201
10/12/2016 51.5701 51.5701 51.5701 51.5701 00
10/11/2016 51.5701 51.5701 51.5701 51.5701 00
10/10/2016 51.5701 51.5701 51.5701 51.5701 00
10/07/2016 51.5701 51.5701 51.5701 51.5701 00
10/06/2016 51.5701 51.5701 51.5701 51.5701 00
10/05/2016 51.5701 51.5701 51.5701 51.5701 00
10/04/2016 51.5701 51.5701 51.5701 51.5701 00
10/03/2016 51.5701 51.5701 51.5701 51.5701 00
09/30/2016 51.5701 51.5701 51.5701 51.5701 00
09/29/2016 51.5701 51.5701 51.5701 51.5701 00
09/28/2016 51.5701 51.5701 51.5701 51.5701 00
09/27/2016 51.45 51.5701 51.45 51.5701 1,364
09/26/2016 51.85 51.85 51.85 51.85 00
09/23/2016 51.76 51.85 51.76 51.85 708
09/22/2016 51.76 51.76 51.76 51.76 3,410
09/21/2016 51.29 51.29 51.29 51.29 00
09/20/2016 51.29 51.29 51.29 51.29 00
09/19/2016 51.29 51.29 51.29 51.29 151
09/16/2016 51.5499 51.5499 51.5499 51.5499 00
09/15/2016 51.5499 51.5499 51.5499 51.5499 00
09/14/2016 51.5499 51.5499 51.5499 51.5499 00
09/13/2016 51.5499 51.5499 51.5499 51.5499 00
09/12/2016 51.5499 51.5499 51.5499 51.5499 00
09/09/2016 51.5499 51.5499 51.5499 51.5499 153
09/08/2016 51.92 51.92 51.92 51.92 00
09/07/2016 51.92 51.92 51.92 51.92 00
09/06/2016 51.92 51.92 51.92 51.92 00
09/02/2016 51.92 51.92 51.92 51.92 00
*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?