Quantcast

Historical Stock Prices

(ETF)
HACK 
$35.86
*  
0.02
0.06%
Get HACK Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading HACK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 35.79 36.0578 35.58 35.86 186,788
01/17/2019 35.41 36.0999 35.3658 35.88 288,751
01/16/2019 35.66 35.84 35.3005 35.51 162,622
01/15/2019 35.06 35.64 35.0301 35.58 100,866
01/14/2019 35.14 35.19 34.87 34.96 239,620
01/11/2019 35.28 35.5244 35.0101 35.38 434,032
01/10/2019 35.28 35.48 35.0145 35.41 327,717
01/09/2019 35.3 35.5616 35.18 35.46 283,867
01/08/2019 34.79 35.19 34.518 35.19 204,730
01/07/2019 33.78 34.591 33.78 34.46 340,209
01/04/2019 32.98 33.94 32.98 33.72 234,747
01/03/2019 33.19 33.2786 32.5 32.61 310,370
01/02/2019 33.3 33.7796 33.17 33.51 125,274
12/31/2018 33.72 33.88 33.4 33.7 314,046
12/28/2018 33.72 33.9551 33.17 33.51 323,021
12/27/2018 32.76 33.49 32.4259 33.47 279,276
12/26/2018 31.88 33.32 31.8108 33.27 270,477
12/24/2018 31.87 32.25 31.56 31.73 441,816
12/21/2018 33.33 33.4 32.01 32.16 524,494
12/20/2018 33.77 34.04 32.71 33.25 564,120
12/19/2018 34.27 34.9397 33.69 34.03 290,503
12/18/2018 34.16 34.5399 34.0629 34.25 305,090
12/17/2018 35.13 35.25 33.75 33.92 382,720
12/14/2018 35.71 35.9963 35.1788 35.27 107,207
12/13/2018 36.55 36.69 35.9 36.09 147,763
12/12/2018 36.17 36.8438 36.17 36.47 365,542
12/11/2018 36.23 36.43 35.4158 35.7 173,251
12/10/2018 35.3 35.9899 35.16 35.83 282,829
12/07/2018 36.35 36.614 35.122 35.4 173,210
12/06/2018 35.21 36.43 35.02 36.37 428,694
12/04/2018 36.81 36.89 35.6501 35.7 145,645
12/03/2018 37.07 37.23 36.6001 36.92 220,366
11/30/2018 36.47 36.64 36.26 36.56 101,604
11/29/2018 36.2 36.5479 35.92 36.26 351,973
11/28/2018 35.27 36.23 35.2 36.23 178,944
11/27/2018 35.3 35.3699 34.98 35.01 198,883
11/26/2018 35.1 35.5176 35.065 35.51 119,822
11/23/2018 34.35 35 34.35 34.78 93,478
11/21/2018 34.21 34.8299 34.17 34.52 155,768
11/20/2018 33.95 34.58 33.63 33.96 671,639
11/19/2018 36.18 36.21 34.51 34.54 345,142
11/16/2018 36.01 36.33 35.75 36.23 90,700
11/15/2018 35.41 36.31 35.3901 36.18 370,368
11/14/2018 35.85 36.16 35.39 35.45 155,826
11/13/2018 35.71 36.0494 35.4146 35.62 214,859
11/12/2018 36.48 36.5 35.5299 35.62 249,651
11/09/2018 37.38 37.38 36.3 36.69 221,133
11/08/2018 37.53 37.72 37.3145 37.48 329,469
11/07/2018 36.54 37.39 36.54 37.36 302,697
11/06/2018 36.04 36.72 35.94 36.47 185,169
11/05/2018 36.36 36.55 35.7201 36.17 218,112
11/02/2018 36.92 37 36.1 36.22 241,601
11/01/2018 36.27 36.84 35.98 36.75 190,471
10/31/2018 35.54 36.33 35.54 36.02 271,752
10/30/2018 34.64 35.15 34.42 35.09 440,540
10/29/2018 35.32 35.66 33.96 34.44 558,110
10/26/2018 34.84 35.3 34.27 34.81 424,245
10/25/2018 35.24 35.9696 35.24 35.78 321,367
10/24/2018 36.51 36.71 35.08 35.08 278,936
10/23/2018 36.24 36.76 35.8834 36.55 262,750
10/22/2018 36.51 36.895 36.36 36.79 230,031
10/19/2018 37.06 37.22 36.3077 36.32 217,065
10/18/2018 37.57 37.57 36.72 36.92 266,506
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HACK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio