Quantcast

Historical Stock Prices

(ETF)
HAO 
$27.568
*  
0.0164
0.06%
Get HAO Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HAO 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-JAN-2019 TO 18-APR-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.
04/18/2019 27.56 27.61 27.5 27.568 5,353
04/17/2019 27.74 27.74 27.5331 27.5516 15,396
04/16/2019 27.58 27.58 27.435 27.4635 11,735
04/15/2019 27.47 27.47 27.2701 27.33 26,560
04/12/2019 27.84 27.84 27.75 27.79 10,474
04/11/2019 27.41 27.4603 27.36 27.36 3,827
04/10/2019 27.84 27.84 27.72 27.77 10,258
04/09/2019 27.74 27.74 27.655 27.66 7,241
04/08/2019 27.58 27.6 27.5 27.6 7,439
04/05/2019 27.5 27.6 27.495 27.5853 9,188
04/04/2019 27.31 27.38 27.28 27.35 6,115
04/03/2019 27.15 27.36 27.1 27.1395 9,093
04/02/2019 27.07 27.07 26.9349 27 10,223
04/01/2019 26.8 26.94 26.7785 26.89 7,226
03/29/2019 26.43 26.54 26.43 26.48 6,834
03/28/2019 26.06 26.1637 26.03 26.15 16,303
03/27/2019 25.99 25.99 25.8 25.92 11,022
03/26/2019 25.94 25.9544 25.89 25.9544 1,480
03/25/2019 25.81 25.985 25.81 25.9295 8,260
03/22/2019 26.155 26.155 25.84 25.86 13,008
03/21/2019 26.18 26.4618 26.18 26.4618 5,672
03/20/2019 26.25 26.48 26.0994 26.3986 9,668
03/19/2019 26.4 26.4533 26.3775 26.3775 4,082
03/18/2019 26.26 26.394 26.26 26.3794 10,221
03/15/2019 26.09 26.16 26.01 26.09 17,936
03/14/2019 25.85 25.85 25.68 25.7676 50,049
03/13/2019 26.2 26.2 26.1 26.12 12,737
03/12/2019 26.11 26.149 26.08 26.118 4,721
03/11/2019 25.84 26.11 25.84 26.065 9,278
03/08/2019 25.37 25.4087 25.2604 25.3836 10,253
03/07/2019 26.2 26.2 25.83 25.83 44,590
03/06/2019 26.74 26.74 26.5347 26.5347 18,122
03/05/2019 26.57 26.72 26.53 26.7 11,846
03/04/2019 26.54 26.54 26.17 26.35 13,743
03/01/2019 26.27 26.33 26.16 26.26 10,726
02/28/2019 25.7538 25.87 25.7538 25.7775 1,917
02/27/2019 25.98 25.98 25.87 25.88 10,080
02/26/2019 26.27 26.43 26.27 26.4 8,527
02/25/2019 26.47 26.61 26.45 26.48 19,094
02/22/2019 25.98 26.1 25.98 26.06 10,324
02/21/2019 25.56 25.56 25.47 25.47 7,728
02/20/2019 25.46 25.55 25.43 25.43 5,581
02/19/2019 24.96 25.3056 24.96 25.23 15,164
02/15/2019 25.16 25.16 24.99 25.02 8,339
02/14/2019 24.96 25.19 24.96 25.1519 5,534
02/13/2019 25.21 25.21 25.0527 25.08 3,794
02/12/2019 24.89 24.8999 24.79 24.8474 17,674
02/11/2019 24.84 24.84 24.71 24.71 10,752
02/08/2019 24.75 24.8221 24.7 24.8221 3,715
02/07/2019 24.73 24.81 24.5 24.56 18,522
02/06/2019 25.25 25.25 24.88 24.88 9,559
02/05/2019 24.96 25.24 24.96 25.2157 4,650
02/04/2019 24.77 24.9099 24.77 24.8653 5,985
02/01/2019 24.56 24.6551 24.55 24.56 6,257
01/31/2019 24.4 24.5733 24.4 24.5733 13,742
01/30/2019 23.95 24.2001 23.89 24.1875 4,887
01/29/2019 23.87 23.9 23.83 23.9 1,456
01/28/2019 23.57 23.76 23.57 23.76 17,710
01/25/2019 24.0394 24.085 24.0201 24.025 6,679
01/24/2019 23.722 23.86 23.69 23.73 42,602
01/23/2019 23.67 23.67 23.48 23.57 2,938
01/22/2019 23.45 23.4853 23.3469 23.3591 6,068
01/18/2019 23.779 23.95 23.7786 23.86 13,947
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HAO

Research Brokers before you trade

Want to trade FX?



Smart Portfolio