Quantcast

Historical Stock Prices

(ETF)
HEWY 
$26.6227
*  
0.3573
1.32%
Get HEWY Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HEWY 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 26.6037 26.6227 26.6037 26.6227 792
04/17/2019 26.98 26.98 26.98 26.98 20
04/16/2019 26.83 27.085 26.83 27.025 974
04/15/2019 26.7237 26.7775 26.7237 26.7775 417
04/12/2019 26.71 26.8887 26.7 26.8618 6,923
04/11/2019 26.6887 26.6887 26.54 26.635 2,142
04/10/2019 26.61 26.7392 26.61 26.7181 3,304
04/09/2019 26.565 26.57 26.47 26.54 4,283
04/08/2019 26.573 26.63 26.573 26.63 506
04/05/2019 26.6713 26.7099 26.6101 26.6676 1,531
04/04/2019 26.575 26.575 26.5663 26.5663 238
04/03/2019 26.38 26.5773 26.38 26.535 2,543
04/02/2019 26.0532 26.0532 26.046 26.046 412
04/01/2019 26.028 26.1081 26.028 26.082 837
03/29/2019 25.6848 25.6863 25.6848 25.6863 397
03/28/2019 25.5 25.57 25.49 25.57 1,408
03/27/2019 25.6081 25.6081 25.38 25.5046 2,843
03/26/2019 25.69 25.69 25.649 25.649 1,253
03/25/2019 25.8361 25.94 25.77 25.8255 3,044
03/22/2019 25.8975 25.8975 25.8186 25.8186 683
03/21/2019 26.0617 26.1589 26.0617 26.1589 8,633
03/20/2019 25.895 25.9651 25.895 25.9651 660
03/19/2019 26.0399 26.0399 26.0107 26.0107 516
03/18/2019 25.9365 26.01 25.9365 26.01 770
03/15/2019 25.8957 26 25.895 26 9,437
03/14/2019 25.65 25.65 25.4801 25.5764 4,809
03/13/2019 25.6238 25.65 25.5001 25.65 1,685
03/12/2019 25.81 25.81 25.74 25.74 843
03/11/2019 25.5011 25.61 25.5011 25.61 2,997
03/08/2019 25.28 25.61 25.28 25.61 4,157
03/07/2019 25.99 25.99 25.595 25.6549 4,991
03/06/2019 26.0329 26.0592 26 26.0315 1,971
03/05/2019 26.0643 26.0643 26.011 26.05 1,558
03/04/2019 26.05 26.05 26.012 26.04 1,957
03/01/2019 26.38 26.38 26.185 26.2894 5,306
02/28/2019 26.13 26.3045 26.13 26.3045 1,605
02/27/2019 26.6513 26.7024 26.6513 26.7024 814
02/26/2019 26.7137 26.7137 26.6961 26.6961 695
02/25/2019 26.8654 26.8654 26.7533 26.7558 586
02/22/2019 26.655 26.8064 26.655 26.8064 219
02/21/2019 26.481 26.6198 26.47 26.6061 2,456
02/20/2019 26.621 26.6663 26.55 26.6663 2,192
02/19/2019 26.16 26.5121 26.16 26.4745 1,622
02/15/2019 26.345 26.4523 26.3 26.4523 1,168
02/14/2019 26.36 26.5923 26.36 26.5217 2,587
02/13/2019 26.31 26.3903 26.3 26.3903 1,771
02/12/2019 26.424 26.424 26.29 26.3963 2,388
02/11/2019 26.101 26.228 26.08 26.2223 2,760
02/08/2019 26.0121 26.0835 25.9385 26.0835 1,055
02/07/2019 26.5549 26.5549 26.34 26.5006 3,626
02/06/2019 26.9988 26.9988 26.79 26.8782 1,369
02/05/2019 26.7494 26.9755 26.7494 26.9731 2,294
02/04/2019 26.689 26.6946 26.53 26.53 1,428
02/01/2019 26.5297 26.5391 26.5297 26.5391 422
01/31/2019 26.6499 26.79 26.53 26.6616 5,828
01/30/2019 26.43 26.72 26.43 26.72 893
01/29/2019 26.13 26.2799 26.13 26.1652 1,302
01/28/2019 25.82 26.1299 25.82 26.0259 5,156
01/25/2019 26.1484 26.2595 26.04 26.09 12,460
01/24/2019 25.7 25.86 25.59 25.7685 4,882
01/23/2019 25.51 25.52 25.25 25.3763 3,585
01/22/2019 25.1421 25.32 25.01 25.04 12,947
01/18/2019 25.53 25.5979 25.48 25.5979 2,786
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HEWY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio