$43.01 -0.16 (%) PSh Hdg Rplctn Shs - NYSEARCA

Aug. 3, 2015 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDG historical data

Date Open High Low Close Volume
7/31/201543.2243.2243.0543.175,410
7/30/201542.9443.1642.9443.1613,800
7/29/201543.2343.2343.0443.061,793
7/28/201542.9643.0542.9243.051,056
7/27/201542.7642.7642.7642.76352
7/24/201542.9442.9442.8942.901,270
7/23/201543.2543.2843.0343.0521,745
7/22/201543.1543.2943.1543.246,307
7/21/201543.3443.3643.2643.325,388
7/20/201543.5643.5643.3643.362,940
7/17/201543.4043.4243.2843.422,612
7/16/201543.4243.4243.3443.411,604
7/15/201543.1943.3343.1943.323,270
7/14/201543.4443.4443.1843.203,436
7/13/201543.1743.2043.0943.091,103
7/10/201543.0243.0842.8943.064,682
7/9/201542.7742.7842.6442.775,666
7/8/201542.5042.5042.5042.5014,318
7/7/201542.7042.7642.7042.76708
7/6/201542.8042.8542.8042.8122,014
7/2/201543.0843.0842.8942.892,980
7/1/201543.1443.1542.9342.983,732
6/30/201543.0043.0043.0043.00512
6/29/201543.0143.0243.0143.021,475
6/26/201543.4243.4243.3143.351,997
6/25/201543.2943.3443.2043.205,856
6/24/201543.3743.3743.3743.37660
6/23/201543.4943.4943.3743.395,277
6/22/201543.4243.4243.3443.425,506
6/19/201543.2543.2543.1543.15919
6/18/201542.9943.2442.9943.201,557
6/17/201543.3343.3343.0843.162,809
6/16/201543.1143.1143.0043.091,282
6/15/201543.2243.2243.0043.112,288
6/12/201543.1343.1543.1143.111,545
6/11/201543.2843.2843.2843.28303
6/10/201543.2243.2243.1943.202,322
6/9/201543.0043.0042.9442.94812
6/8/201543.1343.1343.0043.00967
6/5/201543.2943.2943.1143.1721,158
6/4/201543.2443.2443.1743.171,193
6/3/201543.4043.4143.3543.375,198
6/2/201543.3443.3443.2943.321,335
6/1/201543.4043.4043.2843.393,793
5/29/201543.3543.3643.3543.36945
5/28/201543.3843.4343.3843.43851
5/27/201543.4543.5143.4543.51727
5/26/201543.4343.4443.4343.441,119
5/22/201543.4943.5643.4943.561,802
5/21/201543.5643.5943.5543.591,800
5/20/201543.4843.5343.4843.532,793
5/19/201543.4943.5143.4943.51682
5/18/201543.4143.4843.4143.46818
5/15/201543.3843.4343.3743.431,433
5/14/201543.4443.4443.3043.422,800
5/13/201543.2743.3043.2243.285,477
5/12/201543.2543.2543.2543.25413
5/11/201543.3543.3943.2843.2827,359
5/8/201543.3643.3843.3643.38629
5/7/201543.1343.1343.0343.113,906
5/6/201543.1243.1243.0243.044,265
5/5/201543.2043.2143.1443.181,946
5/4/201543.3443.3943.3243.324,677
5/1/201543.2543.2743.1743.263,345
4/30/201543.2743.2743.1543.22994
4/29/201543.5743.5743.3543.354,313
4/28/201543.6543.6543.4943.492,505
4/27/201543.6943.6943.5243.551,731
4/24/201543.4943.6043.4943.541,245
4/23/201543.4343.5843.4343.574,223
4/22/201543.5943.5943.4543.462,204
4/21/201543.5143.5443.4943.492,978
4/20/201543.2843.4143.2843.364,541
4/17/201543.4743.4743.2843.312,149
4/16/201543.5543.5743.4743.562,940
4/15/201543.4743.5943.4743.49933
4/14/201543.4343.4843.4043.472,459
4/13/201543.6543.6543.4643.469,152
4/10/201543.4843.4843.4043.481,664
4/9/201543.4043.4643.3943.456,621
4/8/201543.3743.4343.3343.3811,374
4/7/201543.3343.3743.2643.266,330
4/6/201543.2643.2943.2543.263,982
4/2/201543.1443.1743.1043.102,569
4/1/201543.0843.1043.0043.05106,129
3/31/201543.1143.1942.9543.128,746
3/30/201543.2043.2643.1943.202,078
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
  • Showing 1-100 of 1,013 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!