$38.24 +0.09 (%) Huntington Stg Shs Ecological Strategy ETF - NYSEARCA

Apr. 27, 2015 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HECO historical data

Date Open High Low Close Volume
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
3/5/201538.0738.0737.9137.911,456
3/4/201537.9337.9337.9337.93200
3/3/201538.0838.0838.0438.04732
3/2/201538.1538.1538.1538.15175
2/27/201537.9537.9537.9537.950
2/26/201538.1038.1038.1038.100
2/25/201538.1138.1138.1038.101,335
2/24/201537.9737.9737.9737.970
2/23/201537.7137.7137.7137.710
2/20/201537.7438.0637.7037.711,330
2/19/201537.3837.3837.3837.380
2/18/201537.3937.4037.3237.3859,553
2/17/201537.5337.5337.5137.51436
2/13/201537.2337.3037.1537.301,150
2/12/201536.9836.9836.9836.98500
2/11/201536.6536.6536.6536.65100
2/10/201536.1336.1336.1336.130
2/9/201536.3736.3736.3736.370
2/6/201536.6236.6236.6236.620
2/5/201536.6036.6236.6036.62400
2/4/201536.3836.3936.3836.392,802
2/3/201536.6136.6136.6136.61550
2/2/201535.8235.8235.8235.820
1/30/201535.8235.8235.8235.82333
1/29/201536.5536.5536.1436.15742
1/28/201536.3736.3736.3736.370
1/27/201536.1736.3836.1736.371,634
1/26/201536.4036.4036.4036.40138
1/23/201536.4936.4936.4936.49100
1/22/201536.0436.0436.0436.040
1/21/201536.0036.0036.0036.000
1/20/201536.0036.0035.9936.00850
1/16/201535.6335.6335.6335.630
1/15/201535.6335.6335.6335.63910
1/14/201535.7435.7435.6635.734,679
1/13/201535.9635.9635.9635.96156
1/12/201536.0736.2536.0636.256,021
1/9/201536.5036.5036.4536.50937
1/8/201536.5536.5536.5536.551,000
1/6/201535.7535.7535.7535.750
1/5/201535.7935.7935.7435.759,003
1/2/201536.4536.4536.4536.45274
12/31/201437.0837.0837.0837.080
12/30/201436.9737.0836.9737.082,000
12/29/201437.8537.8537.8537.850
12/26/201437.8537.8537.8537.85282
12/24/201437.5437.5437.5437.54100
12/23/201437.3537.4437.3537.441,239
12/22/201437.2437.3437.2437.34752
12/19/201437.0837.0837.0837.08100
12/18/201436.8137.0636.8137.065,146
12/17/201435.8335.8335.8335.83530
12/16/201435.9935.9935.8735.87447
12/15/201437.3137.3136.1236.12766
12/12/201436.4236.4236.4236.42208
12/11/201436.9736.9736.9736.971,800
12/10/201436.8836.8836.5936.59926
12/9/201436.8937.1836.8937.1713,336
12/8/201437.4137.4137.4137.411,223
12/5/201437.3037.3037.3037.300
12/4/201437.3637.3637.3037.301,425
12/3/201437.1437.1437.1437.140
12/2/201437.1237.1237.1237.120
12/1/201437.0937.1437.0937.12459
11/28/201438.3238.3237.6237.62300
11/26/201438.1838.1838.1838.18225
  • Showing 1-100 of 710 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center