Quantcast

Historical Stock Prices

(ETF)
HYD 
$31.48
*  
0.01
0.03%
Get HYD Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading HYD 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 31.45 31.51 31.45 31.48 585,336
07/19/2018 31.46 31.49 31.45 31.49 237,445
07/18/2018 31.48 31.49 31.43 31.47 496,348
07/17/2018 31.46 31.49 31.44 31.49 291,723
07/16/2018 31.46 31.46 31.41 31.46 341,056
07/13/2018 31.42 31.47 31.42 31.46 413,670
07/12/2018 31.46 31.46 31.39 31.41 668,299
07/11/2018 31.42 31.44 31.4 31.41 737,442
07/10/2018 31.4 31.42 31.35 31.38 765,361
07/09/2018 31.42 31.425 31.34 31.37 928,447
07/06/2018 31.37 31.38 31.32 31.38 870,113
07/05/2018 31.33 31.36 31.29 31.33 1,280,756
07/03/2018 31.26 31.32 31.2401 31.27 701,365
07/02/2018 31.3 31.368 31.16 31.26 4,950,709
06/29/2018 31.48 31.48 31.44 31.47 640,788
06/28/2018 31.45 31.48 31.42 31.48 415,771
06/27/2018 31.46 31.47 31.43 31.47 370,047
06/26/2018 31.42 31.43 31.391 31.43 302,986
06/25/2018 31.45 31.45 31.41 31.44 339,740
06/22/2018 31.42 31.42 31.38 31.4 424,735
06/21/2018 31.42 31.43 31.4034 31.42 205,515
06/20/2018 31.4 31.42 31.37 31.39 1,467,192
06/19/2018 31.38 31.43 31.36 31.41 301,701
06/18/2018 31.37 31.38 31.34 31.34 347,268
06/15/2018 31.35 31.37 31.315 31.35 412,074
06/14/2018 31.34 31.34 31.31 31.34 288,277
06/13/2018 31.31 31.335 31.2644 31.3 413,791
06/12/2018 31.3 31.33 31.3 31.32 985,479
06/11/2018 31.31 31.36 31.3 31.34 712,949
06/08/2018 31.31 31.33 31.2862 31.31 242,631
06/07/2018 31.29 31.33 31.25 31.32 512,241
06/06/2018 31.32 31.32 31.25 31.29 420,237
06/05/2018 31.37 31.37 31.3201 31.34 596,381
06/04/2018 31.28 31.3242 31.28 31.29 337,099
06/01/2018 31.31 31.34 31.24 31.29 1,022,629
05/31/2018 31.44 31.47 31.42 31.47 387,872
05/30/2018 31.42 31.42 31.32 31.39 341,230
05/29/2018 31.42 31.49 31.42 31.49 283,859
05/25/2018 31.34 31.39 31.3 31.39 620,418
05/24/2018 31.29 31.3 31.26 31.3 242,435
05/23/2018 31.23 31.26 31.1884 31.25 327,461
05/22/2018 31.13 31.16 31.11 31.16 483,457
05/21/2018 31.12 31.14 31.09 31.13 267,566
05/18/2018 31.16 31.16 31.11 31.13 259,976
05/17/2018 31.17 31.18 31.1 31.15 268,381
05/16/2018 31.17 31.17 31.12 31.14 279,601
05/15/2018 31.2 31.21 31.12 31.14 399,854
05/14/2018 31.25 31.25 31.21 31.23 301,190
05/11/2018 31.23 31.26 31.2 31.26 213,211
05/10/2018 31.16 31.22 31.16 31.22 283,785
05/09/2018 31.15 31.16 31.12 31.13 480,373
05/08/2018 31.16 31.17 31.13 31.16 373,699
05/07/2018 31.15 31.17 31.11 31.17 358,335
05/04/2018 31.13 31.14 31.09 31.12 168,911
05/03/2018 31.1 31.155 31.07 31.11 688,911
05/02/2018 31 31.06 30.995 31.06 542,877
05/01/2018 31.02 31.02 30.96 31 874,923
04/30/2018 31.1 31.11 31.06 31.08 241,254
04/27/2018 31.07 31.1 31.06 31.06 291,466
04/26/2018 31.01 31.07 30.966 31.07 566,877
04/25/2018 31.05 31.05 30.94 30.94 666,867
04/24/2018 31.07 31.14 31.02 31.11 2,117,116
04/23/2018 31.08 31.08 31.03 31.07 459,223
04/20/2018 31.06 31.1099 31.02 31.05 238,471
*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