Quantcast

Historical Stock Prices

HYZD 
$23.27
*  
unch
unch
Get HYZD Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading HYZD now
Exchange:NASDAQ

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 23.29 23.29 23.17 23.27 44,266
06/13/2019 23.18 23.3199 23.18 23.27 47,102
06/12/2019 23.27 23.3 23.2001 23.25 42,971
06/11/2019 23.23 23.33 23.18 23.25 104,059
06/10/2019 23.26 23.31 23.14 23.29 69,597
06/07/2019 23.09 23.25 23.09 23.1516 24,117
06/06/2019 23.16 23.19 23.06 23.19 28,859
06/05/2019 23.05 23.15 23.02 23.08 50,850
06/04/2019 23.23 23.23 23.04 23.145 41,047
06/03/2019 23.1 23.1345 23.02 23.0528 81,713
05/31/2019 23.19 23.19 23.011 23.09 29,361
05/30/2019 23.23 23.23 23.11 23.13 21,140
05/29/2019 23.24 23.24 23.09 23.09 65,451
05/28/2019 23.35 23.35 23.14 23.14 48,249
05/24/2019 23.4092 23.45 23.2965 23.36 43,401
05/23/2019 23.34 23.47 23.19 23.24 220,868
05/22/2019 23.47 23.53 23.43 23.4699 18,885
05/21/2019 23.4744 23.5299 23.3 23.4 229,909
05/20/2019 23.43 23.5631 23.43 23.46 26,202
05/17/2019 23.6 23.6199 23.42 23.53 47,823
05/16/2019 23.42 23.5591 23.4134 23.5 54,505
05/15/2019 23.4 23.48 23.35 23.45 132,501
05/14/2019 23.32 23.43 23.32 23.41 72,371
05/13/2019 23.46 23.4745 23.23 23.24 114,715
05/10/2019 23.52 23.59 23.4416 23.58 22,690
05/09/2019 23.52 23.6087 23.42 23.43 86,817
05/08/2019 23.42 23.6499 23.42 23.57 94,725
05/07/2019 23.51 23.5761 23.401 23.51 136,243
05/06/2019 23.55 23.649 23.5387 23.62 36,512
05/03/2019 23.64 23.73 23.6018 23.68 180,690
05/02/2019 23.52 23.71 23.51 23.65 79,339
05/01/2019 23.61 23.67 23.5701 23.6255 53,233
04/30/2019 23.52 23.6342 23.5114 23.59 49,492
04/29/2019 23.6 23.65 23.5 23.65 102,317
04/26/2019 23.46 23.6099 23.4547 23.56 31,146
04/25/2019 23.53 23.65 23.5 23.5 76,629
04/24/2019 23.59 23.69 23.51 23.51 42,864
04/23/2019 23.64 23.7 23.5102 23.6322 89,203
04/22/2019 23.6 23.73 23.55 23.69 46,882
04/18/2019 23.726 23.73 23.58 23.67 32,274
04/17/2019 23.69 23.73 23.6564 23.73 39,990
04/16/2019 23.72 23.73 23.59 23.73 86,285
04/15/2019 23.6 23.74 23.5768 23.73 53,234
04/12/2019 23.57 23.74 23.52 23.59 92,569
04/11/2019 23.5 23.61 23.5 23.59 105,908
04/10/2019 23.57 23.61 23.5495 23.61 25,683
04/09/2019 23.49 23.59 23.49 23.55 25,147
04/08/2019 23.58 23.5891 23.46 23.52 36,868
04/05/2019 23.61 23.61 23.45 23.55 59,693
04/04/2019 23.51 23.595 23.51 23.57 32,758
04/03/2019 23.48 23.5599 23.48 23.55 50,869
04/02/2019 23.47 23.5099 23.401 23.48 54,020
04/01/2019 23.21 23.5031 23.21 23.43 89,832
03/29/2019 23.38 23.4687 23.16 23.25 364,261
03/28/2019 23.43 23.4999 23.4 23.4702 74,192
03/27/2019 23.4 23.4499 23.31 23.42 48,429
03/26/2019 23.42 23.4899 23.29 23.37 48,280
03/25/2019 23.48 23.54 23.42 23.4926 65,053
03/22/2019 23.53 23.53 23.46 23.5 154,831
03/21/2019 23.58 23.58 23.51 23.565 69,209
03/20/2019 23.57 23.65 23.4701 23.5284 44,474
03/19/2019 23.64 23.7179 23.5 23.5466 54,818
03/18/2019 23.58 23.58 23.41 23.54 27,405
03/15/2019 23.58 23.5851 23.35 23.49 99,650
03/14/2019 23.43 23.58 23.42 23.58 56,661
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HYZD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio