Quantcast

Historical Stock Prices

(ETF)
HOML 
$42.907
*  
0.8568
2.04%
Get HOML Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading HOML 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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 42.5 42.907 42.46 42.907 312
06/13/2019 42.15 42.25 41.46 42.0502 6,817
06/12/2019 41.71 41.71 40.972 40.972 7,867
06/11/2019 42.58 42.58 41.1187 41.1187 572
06/10/2019 43.17 43.4 42.3245 42.3245 691
06/07/2019 41.72 42.5366 41.15 42.5366 8,780
06/06/2019 42.55 42.78 41.1387 41.1387 7,816
06/05/2019 41.58 41.58 40.9 41.4374 797
06/04/2019 40.47 40.9121 39.58 40.9121 11,511
06/03/2019 38.6 39.55 38.22 39.54 22,808
05/31/2019 39.13 39.6305 38.08 38.1596 7,867
05/30/2019 39.64 39.76 38.53 39.1149 2,604
05/29/2019 40.01 40.06 39.0898 39.0898 302
05/28/2019 41.66 41.68 40.5211 40.5211 1,746
05/24/2019 41.02 41.7318 41.02 41.7318 402
05/23/2019 40.68 41.5 40.0201 40.0201 7,302
05/22/2019 40.8816 41.443 40.874 41.2254 10,258
05/21/2019 41.04 41.791 41.04 41.791 902
05/20/2019 42.65 42.65 40.6997 40.6997 505
05/17/2019 43.229 43.42 42.5901 42.5901 5,842
05/16/2019 43 44.1855 42.82 43.6319 1,451
05/15/2019 41.97 42.9509 41.97 42.9509 322
05/14/2019 42 42.9148 42 42.9148 455
05/13/2019 40.51 41.0252 40.32 41.0252 2,002
05/10/2019 41.33 41.4517 40.78 41.4517 604
05/09/2019 40.37 41.5297 40.35 41.5297 311
05/08/2019 41.62 41.62 40.4643 40.4643 1,922
05/07/2019 41.93 42.05 41.39 41.39 488
05/06/2019 42.21 42.4723 41.66 42.4723 1,205
05/03/2019 41.18 43.19 41.18 43.0739 8,274
05/02/2019 40.71 42.39 40.71 42.39 405
05/01/2019 40.32 40.5691 40.32 40.5691 302
04/30/2019 39.24 40.034 39.16 40.034 6,302
04/29/2019 39.18 39.18 38.97 39.1442 604
04/26/2019 39.32 39.32 38.47 38.9166 1,617
04/25/2019 39.98 39.98 38.47 39.1489 5,102
04/24/2019 40.94 41.0131 40.74 41.0131 1,503
04/23/2019 40.53 40.7599 40.2 40.7599 7,902
04/22/2019 40.29 40.29 39.315 39.3286 3,425
04/18/2019 40.4 41.1152 40.08 41.1152 3,312
04/17/2019 39.97 40.3151 39.89 40.3151 1,604
04/16/2019 39.7522 39.7522 39.7522 39.7522 28
04/15/2019 39.41 39.41 38.83 39.3131 4,362
04/12/2019 39.69 39.99 39.3429 39.3429 5,427
04/11/2019 38.31 39.5898 38.18 39.5898 2,400
04/10/2019 38.08 38.6934 38 38.6934 3,504
04/09/2019 37.85 38.08 37.4655 37.4655 5,434
04/08/2019 38.35 38.526 38.09 38.526 1,648
04/05/2019 37.34 38.33 37.34 38.33 7,250
04/04/2019 36.7 37.1193 36.42 37.1193 1,714
04/03/2019 35.41 35.76 34.6 35.1305 2,200
04/02/2019 34.13 34.31 34.03 34.25 9,748
04/01/2019 34.54 34.7915 33.97 34.7915 1,607
03/29/2019 35.53 35.69 34.3294 34.3294 9,674
03/28/2019 35.74 35.74 35.3869 35.3869 100
03/27/2019 35.34 36.6138 35.34 36.6138 100
03/26/2019 33.59 34.3708 33.59 34.3708 401
03/25/2019 34.565 34.565 34.565 34.565 03
03/22/2019 32.6581 32.6581 32.6581 32.6581 03
03/21/2019 32.8197 32.8197 32.8197 32.8197 16
03/20/2019 31.02 31.02 30.921 30.921 116
03/19/2019 33.04 33.04 31.4797 31.4797 102
03/18/2019 32.69 33.1095 32.69 33.1095 102
03/15/2019 33.0527 33.0527 33.0527 33.0527 02
03/14/2019 33.345 33.3585 33 33.3585 490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HOML

Research Brokers before you trade

Want to trade FX?



Smart Portfolio