Quantcast

Historical Stock Prices

(ETF)
HYGH 
$91.55
*  
0.0336
0.04%
Get HYGH Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading HYGH 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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 91.7547 91.76 91.55 91.55 22,835
06/21/2018 91.69 91.69 91.505 91.5164 14,015
06/20/2018 91.7281 91.8522 91.69 91.8337 24,283
06/19/2018 91.53 91.65 91.53 91.62 14,271
06/18/2018 91.79 91.81 91.7 91.78 25,862
06/15/2018 91.83 91.89 91.6548 91.88 12,586
06/14/2018 91.91 91.95 91.8601 91.9375 28,458
06/13/2018 91.72 91.81 91.72 91.7398 8,638
06/12/2018 91.66 91.685 91.568 91.68 10,942
06/11/2018 91.46 91.5451 91.44 91.53 12,893
06/08/2018 91.16 91.32 91.16 91.2885 16,760
06/07/2018 91.46 91.46 91.099 91.22 11,433
06/06/2018 91.14 91.43 91.0556 91.43 17,444
06/05/2018 90.86 90.9754 90.86 90.9745 16,451
06/04/2018 90.87 91.01 90.83 90.9953 18,848
06/01/2018 91.16 91.16 91.05 91.13 9,137
05/31/2018 90.75 90.78 90.57 90.6505 19,050
05/30/2018 90.6 90.77 90.47 90.68 34,028
05/29/2018 90.74 90.74 90.15 90.15 16,118
05/25/2018 91.15 91.17 91 91.07 214,396
05/24/2018 91.35 91.45 91.2 91.45 159,673
05/23/2018 91.3 91.42 91.2764 91.39 397,651
05/22/2018 91.531 91.63 91.49 91.49 13,433
05/21/2018 91.56 91.56 91.365 91.43 16,002
05/18/2018 91.3 91.355 91.2861 91.29 21,778
05/17/2018 91.41 91.55 91.37 91.525 18,221
05/16/2018 91.32 91.46 91.26 91.46 22,758
05/15/2018 91.44 91.44 91.2405 91.25 10,019
05/14/2018 91.52 92 91.3735 91.5 15,814
05/11/2018 91.52 91.6299 91.4372 91.51 10,525
05/10/2018 91.38 91.53 91.38 91.53 17,783
05/09/2018 91.14 91.301 91.14 91.27 17,142
05/08/2018 91.23 91.23 91.0152 91.13 16,627
05/07/2018 91.04 91.18 91.04 91.089 27,525
05/04/2018 90.75 91.09 90.75 91.0551 15,945
05/03/2018 90.95 90.98 90.7804 90.9353 17,911
05/02/2018 91.04 91.2 91 91 16,438
05/01/2018 91.3833 91.5 91.3052 91.5 13,488
04/30/2018 91.39 91.52 91.3748 91.42 17,503
04/27/2018 91.67 91.68 91.34 91.49 13,073
04/26/2018 91.34 91.649 91.34 91.63 6,880
04/25/2018 91.17 91.29 91.0252 91.26 22,801
04/24/2018 91.5 91.5 91.182 91.25 7,601
04/23/2018 91.5299 91.5779 91.36 91.4144 11,610
04/20/2018 91.73 91.73 91.559 91.58 12,511
04/19/2018 91.77 91.77 91.595 91.71 9,156
04/18/2018 91.871 91.99 91.839 91.88 18,272
04/17/2018 91.96 92.0548 91.84 91.84 5,414
04/16/2018 91.86 91.94 91.76 91.8799 12,689
04/13/2018 91.74 91.76 91.6 91.62 8,881
04/12/2018 91.26 91.62 91.26 91.62 9,017
04/11/2018 90.99 91.16 90.9168 91.13 29,704
04/10/2018 91.13 91.15 90.8668 91.13 13,424
04/09/2018 90.6 90.8 90.6 90.68 11,799
04/06/2018 90.46 90.58 90.25 90.35 16,116
04/05/2018 90.62 90.78 90.6 90.69 10,953
04/04/2018 90.13 90.52 90.04 90.51 15,630
04/03/2018 90.25 90.29 90.06 90.29 11,817
04/02/2018 90.63 90.63 90.13 90.3636 26,000
03/29/2018 90.478 90.68 90.44 90.57 19,075
03/28/2018 90.4 90.57 90.2767 90.56 13,296
03/27/2018 90.69 90.779 90.2 90.23 36,210
03/26/2018 90.69 90.8 90.35 90.75 45,891
03/23/2018 90.52 90.6748 90.0448 90.08 6,321
03/22/2018 90.97 90.97 90.53 90.53 23,051
*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