$43.09 0.00 (%) PSh Hdg Rplctn Shs - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDG historical data

Date Open High Low Close Volume
3/27/201543.0443.0943.0443.09621
3/26/201542.9443.1042.9443.10633
3/25/201543.2843.2943.1343.132,001
3/24/201543.2143.4043.2143.3412,089
3/23/201543.4143.4143.3643.403,604
3/20/201543.1543.4343.1543.356,388
3/19/201543.2643.2843.2543.281,351
3/18/201543.0643.3443.0643.344,527
3/17/201543.0743.1543.0643.103,724
3/16/201543.1543.1643.1543.161,084
3/13/201543.0043.0043.0043.001,144
3/11/201542.8542.9542.8242.9510,088
3/10/201542.8242.8742.7942.792,820
3/9/201542.9443.0442.9343.0416,037
3/6/201543.1243.1242.9643.0210,609
3/5/201543.1043.2143.0643.1410,969
3/4/201543.0543.1343.0543.071,411
3/3/201543.2843.2843.0743.154,936
3/2/201543.1143.1143.1143.11245
2/27/201543.1743.2343.1243.127,170
2/26/201543.1343.1443.1343.14789
2/25/201543.1043.1943.0643.143,288
2/24/201543.0543.1143.0543.113,833
2/23/201543.0343.0443.0343.04854
2/20/201542.9843.0242.9843.023,017
2/19/201543.0343.0742.9442.957,390
2/18/201543.0543.0642.8942.974,419
2/17/201543.0743.0742.8842.922,254
2/13/201542.9642.9642.8042.902,236
2/12/201542.7442.7642.7342.733,040
2/11/201542.6242.6642.5742.64952
2/10/201542.6242.6642.5242.604,488
2/9/201542.5342.5942.4842.557,383
2/6/201542.6742.7342.5742.6217,582
2/5/201542.4642.7142.4642.712,198
2/4/201542.6442.6442.4842.6247,570
2/3/201542.5042.5342.4642.5358,741
2/2/201542.2342.2442.1442.224,250
1/30/201542.2842.2842.2142.223,323
1/29/201542.3542.3942.2042.355,674
1/28/201542.7542.7542.2742.303,320
1/27/201542.3342.4842.3342.474,322
1/26/201542.4242.5442.4242.511,370
1/23/201542.4642.4942.3942.495,026
1/22/201542.0942.4442.0942.4027,814
1/21/201542.2042.2542.1542.252,476
1/20/201542.0942.2042.0942.142,926
1/16/201542.1442.1441.9742.143,814
1/15/201542.0142.0141.9041.9730,001
1/14/201541.9241.9241.8341.902,398
1/13/201542.1842.1841.8542.076,454
1/12/201541.9942.0841.8641.957,499
1/9/201542.1042.3242.0242.3221,526
1/8/201542.1342.1342.0642.093,173
1/6/201542.1542.1541.6441.6723,337
1/5/201542.0042.0041.5441.886,543
1/2/201542.1142.1442.0942.111,435
12/31/201442.3542.3542.2942.29746
12/30/201442.2942.3642.2942.315,315
12/29/201442.3742.4242.3742.421,294
12/26/201442.5142.5142.3842.482,281
12/24/201442.3842.3842.3842.38359
12/23/201442.3142.3142.2942.301,109
12/22/201442.1842.1842.1842.18343
12/19/201442.6442.6442.1242.201,721
12/18/201442.2842.2842.0442.093,504
12/17/201441.6941.8241.6941.825,873
12/16/201441.6541.7041.5941.598,277
12/15/201441.5541.5741.5541.57496
12/12/201441.9341.9341.8041.806,046
12/11/201442.1442.1442.0042.001,274
12/10/201442.1842.1842.0342.031,514
12/9/201442.1042.2742.1042.2212,419
12/8/201442.3942.4042.2842.287,301
12/5/201442.4442.4542.4042.4020,350
12/4/201442.3542.3642.3042.3213,927
12/3/201442.3742.4442.3742.4429,718
12/2/201442.3642.3742.3342.372,413
12/1/201442.9542.9542.2642.302,592
11/28/201442.5242.5242.5242.520
11/26/201442.4542.5242.4542.523,613
11/25/201442.4842.4842.4842.480
11/24/201442.4542.4842.4542.48415
11/21/201442.4342.4442.3942.43804
11/20/201442.2042.2842.2042.273,271
11/19/201442.1942.2642.1842.265,887
11/18/201442.3142.3442.3142.323,276
11/17/201442.2042.2342.2042.231,187
11/14/201442.2642.2942.2542.286,156
11/13/201442.3242.3242.2542.2710,881
11/12/201442.2442.3242.2442.321,561
11/11/201442.3342.3342.2942.291,537
11/10/201442.2442.2442.2442.24539
11/7/201442.1842.2042.1842.20842
11/6/201442.1842.2442.1542.249,642
11/5/201442.2342.2942.1742.1939,951
11/4/201442.1142.1242.0942.124,109
11/3/201442.2242.2242.1942.192,435
10/31/201442.2442.2842.2442.261,065
10/30/201441.8442.0641.8442.062,640
  • Showing 1-100 of 926 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center