$43.56 -0.03 (%) PSh Hdg Rplctn Shs - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 965 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center