$9.55 +0.03 (%) Brkfld Hg Incm Shs - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HHY historical data

Date Open High Low Close Volume
10/24/20149.539.559.509.5556,937
10/23/20149.359.659.359.52147,512
10/22/20149.609.629.479.5074,910
10/21/20149.509.599.439.5588,117
10/20/20149.329.469.309.4697,317
10/17/20149.239.309.169.3063,617
10/16/20149.059.198.939.12164,288
10/15/20149.239.269.079.15121,391
10/14/20149.349.379.259.28111,816
10/13/20149.439.449.379.37120,216
10/10/20149.499.499.429.4384,520
10/9/20149.549.549.469.4871,104
10/8/20149.519.539.429.5391,268
10/7/20149.509.529.429.5296,534
10/6/20149.449.499.399.49143,655
10/3/20149.439.449.409.4256,636
10/2/20149.359.389.339.3757,877
10/1/20149.389.389.339.3756,147
9/30/20149.329.379.289.37160,793
9/29/20149.279.299.259.2981,883
9/26/20149.329.369.309.33112,165
9/25/20149.449.449.319.35148,745
9/24/20149.419.449.389.4293,443
9/23/20149.459.499.399.46109,350
9/22/20149.569.599.449.45118,924
9/19/20149.539.579.539.5559,477
9/18/20149.489.579.489.53101,515
9/17/20149.469.529.469.48137,952
9/16/20149.489.519.429.46142,151
9/15/20149.609.649.569.56140,335
9/12/20149.659.689.639.64125,517
9/11/20149.699.739.659.65113,713
9/10/20149.749.749.689.69137,848
9/9/20149.789.809.739.7563,085
9/8/20149.749.829.739.77113,989
9/5/20149.809.829.709.74169,401
9/4/20149.859.889.809.8260,464
9/3/20149.889.909.869.8855,992
9/2/20149.909.929.899.90102,543
8/29/20149.929.939.919.9349,047
8/28/20149.929.959.929.9273,363
8/27/20149.889.959.889.9275,010
8/26/20149.839.919.839.88101,155
8/25/20149.909.929.829.82123,803
8/22/20149.939.939.889.8866,459
8/21/20149.919.949.919.93152,386
8/20/20149.889.929.889.9284,934
8/19/20149.829.899.829.88125,858
8/18/20149.809.839.759.81268,738
8/15/20149.929.959.759.81223,655
8/14/20149.939.959.919.9269,269
8/13/20149.939.969.919.9145,926
8/12/20149.9910.019.899.9125,228
8/11/20149.909.989.889.9627,854
8/8/20149.939.979.879.8835,072
8/7/20149.939.979.869.8815,176
8/6/20149.879.919.769.8932,478
8/5/201410.0310.049.709.84127,726
8/4/201410.0710.1610.0410.0553,150
8/1/201410.1710.2810.0910.0927,848
7/31/201410.3610.3610.1510.1834,406
7/30/201410.4210.4610.3910.4114,888
7/29/201410.4310.4610.4010.4131,984
7/28/201410.4910.5410.4210.4237,627
7/25/201410.5310.5610.4810.4811,151
7/24/201410.5510.5510.5210.5313,570
7/23/201410.5410.5610.4910.5521,978
7/22/201410.4410.5310.4210.5330,459
7/21/201410.4510.5510.4010.4628,638
7/18/201410.4010.4510.4010.4228,395
7/17/201410.4410.4710.3910.3933,886
7/16/201410.5410.5510.4710.4814,421
7/15/201410.4910.5110.4910.4915,803
7/14/201410.5010.5110.4810.4913,447
7/11/201410.4510.5010.4510.5015,164
7/10/201410.4510.4610.4310.4615,801
7/9/201410.4410.5010.4310.4532,629
7/8/201410.4910.4910.4210.4327,297
7/7/201410.5610.5710.5010.5030,443
7/3/201410.4610.5210.4610.4913,400
7/2/201410.5010.5510.4810.4828,178
7/1/201410.5810.5810.5010.5123,488
6/30/201410.5210.5610.5210.5414,301
6/27/201410.5510.5510.5210.528,783
6/26/201410.5210.5510.5210.5413,167
6/25/201410.5410.5710.4810.5121,604
6/24/201410.5010.5410.5010.5018,812
6/23/201410.4810.5310.4610.5030,830
6/20/201410.4910.5810.4610.5519,858
6/19/201410.4710.5010.4310.4524,072
6/18/201410.5310.5610.3910.4319,640
6/17/201410.5010.6510.4510.4919,965
6/16/201410.6110.6510.5210.5720,760
6/13/201410.5910.6710.5510.6030,109
6/12/201410.5010.5910.4810.5623,459
6/11/201410.4010.4610.3610.4625,609
6/10/201410.2810.3910.2810.3930,256
6/9/201410.3510.4310.3010.3039,081
6/6/201410.3210.4010.3210.3222,337
6/5/201410.3410.3710.3110.3115,030
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center