Quantcast

Historical Stock Prices

(ETF)
UHN 
$20.08
*  
0.26
1.31%
Get UHN Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading UHN 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 20.08 20.08 20.08 20.08 1,000
08/16/2018 19.77 19.82 19.741 19.82 1,086
08/15/2018 19.7369 19.8084 19.7369 19.8 1,128
08/14/2018 20.37 20.3805 20.24 20.2599 24,664
08/13/2018 20.33 20.33 20.33 20.33 341
08/10/2018 20.05 20.05 20.05 20.05 00
08/09/2018 20.09 20.1861 20.05 20.05 9,477
08/08/2018 20.54 20.54 20.54 20.54 00
08/07/2018 20.6 20.6 20.4775 20.54 4,210
08/06/2018 20.3487 20.369 20.3487 20.3604 2,422
08/03/2018 20.22 20.24 20.11 20.21 2,022
08/02/2018 19.96 20.23 19.96 20.185 2,739
08/01/2018 19.87 19.91 19.85 19.85 8,378
07/31/2018 20.371 20.393 20.221 20.2502 7,008
07/30/2018 20.71 20.71 20.5877 20.6102 1,053
07/27/2018 20.621 20.639 20.6201 20.6246 7,250
07/26/2018 20.52 20.6705 20.52 20.611 8,750
07/25/2018 20.395 20.4499 20.395 20.4499 3,521
07/24/2018 20.279 20.3 20.252 20.3 2,001
07/23/2018 20.08 20.08 20.08 20.08 440
07/20/2018 19.99 19.99 19.99 19.99 369
07/19/2018 19.919 19.98 19.87 19.87 968
07/18/2018 19.64 19.89 19.64 19.89 805
07/17/2018 19.5699 19.5699 19.5699 19.5699 103
07/16/2018 20.238 20.238 20.238 20.238 00
07/13/2018 20.235 20.238 20.235 20.238 565
07/12/2018 19.98 20.158 19.88 20.12 1,473
07/11/2018 20.8488 20.8488 19.922 20.095 7,875
07/10/2018 21.16 21.178 21.16 21.178 309
07/09/2018 20.63 20.63 20.63 20.63 00
07/06/2018 20.63 20.63 20.63 20.63 1,238
07/05/2018 20.61 20.8523 20.61 20.7077 4,112
07/03/2018 20.57 20.57 20.57 20.57 00
07/02/2018 20.89 20.89 20.57 20.57 2,030
06/29/2018 20.9377 21.0511 20.9377 20.96 3,975
06/28/2018 20.75 20.75 20.75 20.75 501
06/27/2018 19.62 19.62 19.62 19.62 169
06/26/2018 20.035 20.035 20.035 20.035 167
06/25/2018 19.94 20.04 19.87 19.98 2,223
06/22/2018 20.18 20.18 20.18 20.18 00
06/21/2018 20.18 20.18 20.18 20.18 00
06/20/2018 20.15 20.19 20.15 20.18 7,770
06/19/2018 20.15 20.15 20.0759 20.0759 564
06/18/2018 20.085 20.167 20.0762 20.167 7,457
06/15/2018 20.141 20.1505 19.845 19.845 10,047
06/14/2018 20.745 20.745 20.745 20.745 00
06/13/2018 20.41 20.77 20.41 20.745 9,439
06/12/2018 20.498 20.498 20.498 20.498 483
06/11/2018 20.32 20.62 20.32 20.515 1,199
06/08/2018 20.67 20.69 20.579 20.579 11,417
06/07/2018 20.45 20.7 20.45 20.6892 13,157
06/06/2018 20.26 20.32 20.16 20.32 18,535
06/05/2018 20.265 20.34 20.25 20.3 15,801
06/04/2018 20.5329 20.5329 20.44 20.46 13,049
06/01/2018 20.67 20.67 20.641 20.641 7,644
05/31/2018 19.38 21.02 18.99 20.99 4,395
05/30/2018 20.93 21.106 20.93 21.106 3,388
05/29/2018 20.685 20.69 20.685 20.69 1,045
05/25/2018 21.08 21.08 20.9302 20.941 8,664
05/24/2018 21.61 21.61 21.549 21.569 2,125
05/23/2018 21.56 21.64 21.4689 21.615 2,589
05/22/2018 21.71 21.7483 21.55 21.561 5,347
05/21/2018 21.4 21.52 21.4 21.52 571
05/18/2018 21.6433 21.6433 21.5377 21.56 5,485
05/17/2018 21.74 21.76 21.581 21.616 2,459
*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