$40.25 +0.07 (%) PSh Hdg Rplctn Shs - NYSEARCA

Feb. 12, 2016 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDG historical data

Date Open High Low Close Volume
2/11/201640.0640.1840.0640.181,285
2/10/201640.4040.4640.3540.353,572
2/9/201640.3140.3140.2140.2611,187
2/8/201640.3940.4440.2940.415,740
2/5/201640.7240.7440.6240.659,651
2/4/201640.8940.9940.8440.846,919
2/3/201641.1041.1040.6440.8217,594
2/2/201640.7840.8540.7740.785,043
2/1/201641.0541.1940.9641.076,949
1/29/201640.9941.0840.9941.082,186
1/28/201640.9240.9240.9240.92749
1/27/201640.8340.9440.7940.794,586
1/26/201640.7040.9940.7040.8613,183
1/25/201640.8640.9140.7940.791,486
1/22/201640.8040.9340.7840.864,426
1/21/201640.4740.7540.4440.6524,672
1/20/201640.5240.5240.3540.443,946
1/19/201640.9040.9040.6040.608,475
1/15/201640.7340.7540.5440.662,515
1/14/201640.9841.0240.9441.022,737
1/13/201641.0941.1840.8340.962,054
1/12/201641.2841.2841.0541.105,050
1/11/201641.1341.1540.9841.0713,615
1/8/201641.3541.3941.0441.0428,992
1/7/201641.3241.4741.2341.312,190
1/6/201641.7241.7241.4941.515,050
1/5/201641.7041.7841.6941.772,778
1/4/201641.8041.8041.6241.738,803
12/31/201542.1042.1342.0142.098,013
12/30/201542.2642.2942.1242.2136,955
12/29/201542.6742.6742.1742.3216,972
12/28/201542.2542.2542.0442.1828,310
12/24/201542.1942.3142.1742.2017,044
12/23/201542.0342.2142.0342.1661,571
12/22/201542.0542.0641.7842.048,637
12/21/201541.7841.8841.7741.7911,507
12/18/201541.8341.9641.7741.9016,026
12/17/201541.9742.0941.9141.9872,857
12/16/201541.9742.0241.8941.9866,862
12/15/201541.9441.9941.8341.9210,454
12/14/201541.9341.9641.6741.755,842
12/11/201541.9141.9941.7841.7858,284
12/10/201542.2642.2642.0542.05838
12/9/201542.1642.2641.9742.0024,673
12/8/201542.0842.1342.0642.121,835
12/7/201542.2742.2742.2442.2416,175
12/4/201542.4242.4242.2442.3415,189
12/3/201542.3042.3442.2642.341,308
12/2/201542.6242.6442.4242.464,353
12/1/201542.5242.6142.5142.533,048
11/30/201542.5042.5042.5042.50276
11/27/201542.5542.5542.5542.55418
11/25/201542.5542.5542.5542.55340
11/24/201542.2942.3142.2942.31457
11/23/201542.5442.5442.5442.540
11/20/201542.5742.6142.5442.542,394
11/19/201542.4342.4942.4042.439,244
11/18/201542.3342.4142.3242.418,635
11/17/201542.0742.3242.0742.321,430
11/16/201542.2042.2842.1242.235,074
11/13/201542.1342.1342.1142.111,624
11/12/201542.3442.3442.2342.232,743
11/11/201542.4342.5042.4042.494,066
11/10/201542.4042.4742.3942.3980,166
11/9/201542.4142.4742.4142.471,046
11/6/201542.6842.6842.5842.626,239
11/5/201542.5942.6542.5942.65935
11/4/201542.4942.6442.4942.591,505
11/3/201542.7042.7542.7042.75385
10/30/201542.4742.5342.4642.531,646
10/29/201542.5242.5242.4742.471,691
10/28/201542.5542.5542.5542.55240
10/27/201542.4042.4642.3542.4613,676
10/26/201542.5042.5042.4842.482,001
10/23/201542.5942.6042.5142.562,231
10/22/201542.2542.2542.2542.250
10/21/201542.2542.2542.2542.25310
10/20/201542.2542.2942.2442.251,346
10/19/201542.3542.3542.2942.29847
10/16/201542.2742.3542.2742.35391
10/15/201542.1442.3042.1442.30294
10/14/201542.0842.0842.0242.0294,052
10/13/201542.2142.2542.1442.141,967
10/12/201542.2642.2842.2142.221,675
10/9/201542.3542.3542.2242.231,533
10/8/201542.1842.3142.1842.31548
10/7/201542.1342.1342.0142.0218,996
10/6/201541.8742.0441.8741.945,967
10/5/201541.6941.9941.6941.991,744
10/2/201541.3641.6241.3641.623,800
10/1/201541.5241.5241.4241.451,263
9/30/201541.4341.4541.4341.451,066
9/29/201541.2041.2341.1241.1619,835
9/28/201541.3441.3441.1541.183,094
9/25/201541.6241.6241.4741.471,138
9/24/201541.4341.5141.3341.5112,024
9/23/201541.5641.6641.5641.571,639
9/22/201541.6041.6041.5641.5915,663
9/21/201542.0442.0441.8341.873,516
9/18/201541.9441.9841.7941.796,735
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center