Quantcast

Historical Stock Prices

(ETF)
UHN 
$20
*  
0.09
0.45%
Get UHN Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 20 20 20 20 800
04/19/2018 19.91 19.91 19.91 19.91 400
04/18/2018 19.8 19.8 19.8 19.8 620
04/17/2018 19.48 19.48 19.3 19.37 6,592
04/16/2018 19.73 19.73 19.73 19.73 00
04/13/2018 19.78 19.78 19.73 19.73 1,544
04/12/2018 19.58 19.61 19.58 19.6 832
04/11/2018 19.6 19.791 19.6 19.7 5,832
04/10/2018 19.3 19.44 19.3 19.44 329
04/09/2018 18.78 18.8 18.776 18.7947 4,966
04/06/2018 18.39 18.46 18.34 18.4 26,703
04/05/2018 18.55 18.65 18.52 18.58 27,779
04/04/2018 18.5 18.66 18.49 18.66 26,335
04/03/2018 18.7652 18.7652 18.7652 18.7652 300
04/02/2018 18.69 18.69 18.68 18.68 11,875
03/29/2018 19.14 19.14 19.14 19.14 1,003
03/28/2018 19.78 19.78 18.96 18.96 950
03/27/2018 19.01 19.01 19.01 19.01 00
03/26/2018 19.01 19.01 19.01 19.01 1,789
03/23/2018 18.81 18.81 18.81 18.81 00
03/22/2018 18.7 18.81 18.7 18.81 577
03/21/2018 18.87 18.9 18.87 18.9 1,529
03/20/2018 18.12 18.12 18.12 18.12 00
03/19/2018 18.12 18.12 18.12 18.12 432
03/16/2018 17.82 17.82 17.82 17.82 374
03/15/2018 17.87 17.89 17.87 17.875 4,782
03/14/2018 17.71 17.71 17.71 17.71 100
03/13/2018 17.545 17.545 17.545 17.545 00
03/12/2018 17.54 17.545 17.38 17.545 7,469
03/09/2018 17.76 17.88 17.66 17.761 8,652
03/08/2018 17.5836 17.5836 17.5836 17.5836 1,010
03/07/2018 17.93 17.93 17.93 17.93 00
03/06/2018 17.95 18.01 17.86 17.93 11,532
03/05/2018 17.65 17.95 17.65 17.9 11,706
03/02/2018 17.555 17.79 17.53 17.79 11,279
03/01/2018 17.62 17.905 17.62 17.85 18,882
02/28/2018 17.93 17.97 17.93 17.97 757
02/27/2018 18.57 18.57 18.57 18.57 00
02/26/2018 18.57 18.57 18.57 18.57 00
02/23/2018 18.33 18.57 18.33 18.57 1,502
02/22/2018 18.22 18.352 18.22 18.352 400
02/21/2018 18.16 18.195 18.1 18.1187 3,776
02/20/2018 18.2 18.2 18.2 18.2 370
02/16/2018 17.998 18 17.971 18 1,459
02/15/2018 17.6754 17.79 17.6754 17.79 250
02/14/2018 17.0748 17.471 17.0401 17.471 2,456
02/13/2018 17.17 17.33 17.135 17.28 15,115
02/12/2018 17.39 17.57 17.29 17.32 13,970
02/09/2018 17.71 17.74 17.39 17.39 6,028
02/08/2018 18.13 18.13 17.92 17.92 18,179
02/07/2018 18.69 18.69 18.27 18.27 2,644
02/06/2018 18.78 18.86 18.73 18.73 7,889
02/05/2018 19.11 19.23 18.97 18.97 8,663
02/02/2018 19.34 19.38 19.27 19.28 9,436
02/01/2018 19.55 19.77 19.55 19.74 22,755
01/31/2018 19.291 19.49 19.291 19.49 2,293
01/30/2018 19.37 19.44 19.37 19.44 1,251
01/29/2018 19.71 19.72 19.7 19.72 3,256
01/26/2018 20 20.04 20 20.04 13,752
01/25/2018 19.94 19.94 19.87 19.87 510
01/24/2018 19.65 19.87 19.5673 19.85 6,932
01/23/2018 19.66 19.66 19.57 19.577 5,803
01/22/2018 19.36 19.47 19.265 19.3599 3,816
*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