$38.26 +0.23 (%) Huntington Stg Shs Ecological Strategy ETF - NYSEARCA

Jul. 29, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HECO historical data

Date Open High Low Close Volume
7/29/201538.3038.3038.1838.261,349
7/28/201538.0338.0338.0338.03856
7/27/201537.9937.9937.9937.990
7/24/201538.4738.4738.4738.470
7/23/201538.6438.6438.6438.640
7/22/201538.6438.6438.6438.64494
7/21/201538.8438.8438.8438.840
7/20/201538.8038.8438.7738.84658
7/17/201538.7838.7838.7838.78204
7/16/201538.4038.4038.4038.400
7/15/201538.3638.4038.3638.402,206
7/14/201538.3438.3438.3438.34106
7/13/201537.6537.6537.6537.650
7/10/201537.6537.6537.6537.65284
7/9/201537.1637.1637.1637.160
7/8/201537.3637.3637.1637.162,780
7/7/201537.5037.5037.5037.500
7/6/201536.7237.5036.7237.50239
7/2/201537.6437.6437.6437.64247
7/1/201537.7637.7637.6337.63817
6/30/201538.0938.0938.0938.09243
6/29/201538.1038.1038.1038.100
6/26/201538.1538.1538.1038.101,769
6/25/201538.1138.1138.1038.10399
6/24/201538.1438.1438.1438.141,759
6/23/201538.1438.1438.1438.14100
6/22/201539.1939.1939.1939.19314
6/19/201538.1138.1138.0938.091,017
6/18/201537.7237.7237.7237.720
6/17/201537.7237.7237.7237.72424
6/16/201537.4737.4737.4737.470
6/15/201537.4737.4737.4737.47162
6/12/201537.8437.8437.8437.840
6/11/201537.7437.7437.7437.740
6/10/201537.7437.7437.7437.74888
6/9/201537.4137.4137.4137.41100
6/8/201537.5937.5937.5937.590
6/5/201537.6337.6337.6337.630
6/4/201537.9937.9937.9937.990
6/3/201537.8437.8437.8437.840
6/2/201537.8037.8037.8037.800
6/1/201537.8037.8037.8037.80193
5/29/201537.9337.9337.9337.930
5/28/201537.9737.9737.9737.970
5/27/201537.7137.7137.7137.710
5/26/201537.7137.7137.7137.71377
5/22/201538.1538.1538.1538.15290
5/21/201538.0438.0438.0438.040
5/20/201538.0638.1637.9638.041,676
5/19/201537.9937.9937.9937.990
5/18/201537.9937.9937.9937.99176
5/15/201537.9037.9237.8737.91811
5/14/201537.6337.7437.6337.741,202
5/13/201537.4137.4137.3737.371,268
5/12/201537.5837.5837.5837.580
5/11/201537.5837.5837.5837.58302
5/8/201537.5437.5437.5437.54105
5/7/201537.2837.3137.1937.193,626
5/6/201537.1437.1436.9636.961,578
5/5/201537.1837.1837.1737.1712,000
5/4/201537.6137.6137.6137.610
5/1/201537.6137.6137.6137.61380
4/30/201537.6637.6637.6637.660
4/29/201537.7537.8437.6637.662,042
4/28/201537.9037.9037.9037.90478
4/27/201538.2438.2438.2438.24115
4/24/201538.1538.1538.1538.15165
4/23/201537.9637.9637.9537.951,026
4/22/201538.0238.0238.0238.021,245
4/21/201538.0238.0238.0238.02210
4/20/201537.7037.7037.7037.700
4/17/201537.7037.7037.7037.701,390
4/16/201538.2838.2838.2838.280
4/15/201538.2838.2838.2838.28370
4/14/201538.2238.2238.2238.220
4/13/201538.2238.2238.2238.22215
4/10/201538.2438.3238.2438.322,588
4/9/201537.9438.0637.9237.9723,596
4/8/201537.9137.9137.9137.910
4/7/201538.1038.1038.1038.100
4/6/201538.1538.1538.1038.101,877
4/2/201537.7737.7737.7737.770
4/1/201537.6737.7737.6637.771,515
3/31/201538.0338.0338.0338.03810
3/30/201538.0838.2538.0738.255,308
3/27/201537.5037.5037.5037.500
3/26/201537.8937.8937.8937.890
3/25/201538.1038.1037.8937.891,926
3/24/201538.7938.7938.4238.592,450
3/23/201538.4238.4238.4238.420
3/20/201538.0938.0938.0938.090
3/19/201538.0938.0938.0938.090
3/18/201537.6937.6937.6937.690
3/17/201537.7037.7037.6937.69756
3/16/201537.7937.7937.7937.79183
3/13/201537.3037.3037.3037.300
3/11/201537.0437.0437.0437.04866
3/10/201537.1037.1037.1037.10550
3/9/201537.6037.6037.6037.60200
3/6/201537.9137.9137.9137.910
  • Showing 1-100 of 776 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!