Quantcast

Strategy Shs EcoLogical Strategy ETF Historical Stock Prices

(ETF)
HECO 
$40
*  
0.15
0.38%
Get HECO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading HECO now
Exchange:NYSE

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 21-OCT-2018 TO 21-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.
16:00 39.90 40 39.88 40 3,919
01/18/2019 39.95 40 39.88 40 3,919
01/17/2019 39.696 39.85 39.69 39.85 6,228
01/16/2019 39.62 39.71 39.59 39.66 6,555
01/15/2019 39.52 39.73 39.51 39.73 6,413
01/14/2019 39.46 39.46 39.31 39.35 23,437
01/11/2019 39.47 39.6 39.41 39.6 7,974
01/10/2019 39.13 39.55 39.13 39.45 6,228
01/09/2019 39.42 39.62 39.42 39.61 5,869
01/08/2019 39.485 39.57 39.27 39.57 5,133
01/07/2019 39.21 39.45 39.12 39.12 6,739
01/04/2019 39.12 39.3 39.06 39.28 12,650
01/03/2019 38.7 38.9 38.7 38.8 4,646
01/02/2019 38.58 39.26 38.58 39.26 8,046
12/31/2018 39.2 39.355 39.09 39.24 13,247
12/28/2018 38.22 39.268 38.19 39.17 4,996
12/27/2018 38.53 39.06 38.41 39.06 5,247
12/26/2018 39.24 39.69 39.18 39.69 6,850
12/24/2018 39.1 39.25 39.1 39.25 4,320
12/21/2018 39.85 39.85 39.37 39.5 6,676
12/20/2018 39.8 39.99 39.5473 39.81 10,547
12/19/2018 40.25 40.39 39.9 40.09 7,249
12/18/2018 40.36 40.42 40.145 40.37 6,796
12/17/2018 40.68 40.68 40.254 40.37 6,852
12/14/2018 40.93 41.06 40.78 40.9 6,141
12/13/2018 41.15 41.33 41.14 41.33 8,090
12/12/2018 41.27 41.4 40.51 41.29 15,252
12/11/2018 41.55 41.55 41.09 41.36 8,486
12/10/2018 40.97 41.26 40.97 41.26 15,744
12/07/2018 41.25 41.25 41.04 41.24 3,655
12/06/2018 40.99 41.54 40.86 41.54 11,578
12/04/2018 41.66 41.66 41.37 41.56 3,155
12/03/2018 41.92 42.19 41.82 42.19 76,950
11/30/2018 41.61 41.89 41.61 41.89 12,202
11/29/2018 41.52 41.8105 41.52 41.8 10,039
11/28/2018 41.24 41.79 41.24 41.79 7,272
11/27/2018 40.86 41.19 40.78 41.19 8,236
11/26/2018 40.79 41 40.77 40.97 3,856
11/23/2018 40.77 40.89 40.66 40.89 39,044
11/21/2018 40.83 41.06 40.79 40.96 9,195
11/20/2018 40.78 40.967 40.72 40.86 5,960
11/19/2018 41.59 41.59 41.36 41.56 8,974
11/16/2018 41.94 42.055 41.84 42.02 2,374
11/15/2018 41.55 42.03 41.3 41.98 9,457
11/14/2018 42.23 42.32 41.73 41.9 38,267
11/13/2018 42.26 42.44 42.14 42.28 5,132
11/12/2018 42.53 42.53 42.27 42.3 3,143
11/09/2018 42.55 42.59 42.52 42.53 1,962
11/08/2018 42.66 42.71 42.59 42.69 4,097
11/07/2018 42.56 42.86 40.74 42.86 7,119
11/06/2018 42.157 42.41 42.15 42.41 19,889
11/05/2018 42.1 42.17 42.01 42.13 7,630
11/02/2018 41.9832 41.9832 41.5889 41.82 14,332
11/01/2018 41.53 41.91 41.53 41.91 8,792
10/31/2018 41.51 41.83 41.34 41.54 9,326
10/30/2018 41.1 41.4 41.05 41.4 17,348
10/29/2018 41.1 41.35 40.72 41.07 11,944
10/26/2018 40.85 41.07 40.7 40.92 4,210
10/25/2018 41.13 41.52 41.13 41.48 8,232
10/24/2018 41.61 41.88 41.12 41.12 8,169
10/23/2018 41.587 41.845 41.47 41.77 5,016
10/22/2018 42.05 42.13 41.8601 42 14,592
*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?

Smart Portfolio