MS STRU SATR 7% DEB JC $18.91

down -0.09


19/6/2013 04:19 PM  |  NYSE : HJV  |  Industries :
Type:

HJV historical data

Date Open High Low Close Volume
6/19/2013 18.92 19.00 18.91 18.91 45
6/18/2013 18.91 19.25 18.83 19.00 29
6/17/2013 18.87 19.60 18.87 19.25 19
6/14/2013 18.82 19.20 18.82 19.20 4
6/13/2013 18.99 19.30 18.85 19.23 29
6/12/2013 19.21 19.55 18.95 18.96 103
6/11/2013 19.70 19.70 19.21 19.21 20
6/10/2013 19.53 19.77 19.44 19.58 96
6/7/2013 19.78 19.78 19.42 19.42 24
6/6/2013 19.55 19.74 19.50 19.74 49
6/5/2013 19.69 19.90 19.50 19.74 56
6/4/2013 19.90 19.90 19.33 19.62 88
6/3/2013 20.05 20.23 19.80 19.99 108
5/31/2013 19.94 20.00 19.81 19.81 13
5/30/2013 19.80 20.06 19.80 19.91 63
5/29/2013 19.95 20.06 19.80 19.81 61
5/28/2013 19.99 20.24 19.90 19.94 160
5/24/2013 19.83 19.97 19.80 19.90 101
5/23/2013 19.43 19.94 19.35 19.94 127
5/22/2013 19.65 19.95 19.37 19.52 171
5/21/2013 19.62 19.82 19.46 19.64 72
5/20/2013 19.24 19.61 19.10 19.50 66
5/17/2013 19.40 19.40 18.92 19.21 146
5/16/2013 19.63 19.64 19.28 19.29 59
5/15/2013 19.45 19.62 19.33 19.62 161
5/14/2013 19.38 19.51 19.30 19.49 61
5/13/2013 19.42 19.59 19.32 19.46 139
5/10/2013 19.21 19.35 19.21 19.28 60
5/9/2013 19.24 19.24 19.08 19.24 119
5/8/2013 19.25 19.50 19.11 19.29 389
5/7/2013 19.25 19.25 19.07 19.25 77
5/6/2013 19.18 19.25 19.08 19.25 104
5/3/2013 19.20 19.32 19.10 19.24 94
5/2/2013 19.15 19.19 18.80 18.85 162
5/1/2013 19.25 19.41 18.89 19.20 156
4/30/2013 18.75 19.57 18.60 19.35 265
4/29/2013 18.67 18.90 18.50 18.78 420
4/26/2013 17.40 18.79 17.40 18.38 453
4/25/2013 16.85 17.14 16.85 17.14 66
4/24/2013 17.03 17.07 16.69 16.94 52
4/23/2013 16.79 17.19 16.58 17.15 77
4/22/2013 16.51 17.29 16.51 17.23 82
4/19/2013 16.75 16.94 16.55 16.74 79
4/18/2013 16.80 16.80 16.75 16.80 19
4/17/2013 16.71 17.00 16.52 16.70 80
4/16/2013 16.54 16.74 16.30 16.51 101
4/15/2013 16.46 16.94 16.16 16.22 98
4/12/2013 16.60 16.96 16.35 16.96 74
4/11/2013 16.38 16.68 16.36 16.58 102
4/10/2013 16.25 16.60 16.25 16.39 293
4/9/2013 16.45 16.51 16.01 16.01 466
4/8/2013 17.20 17.27 16.70 16.70 60
4/5/2013 16.68 17.18 16.67 17.18 31
4/4/2013 16.37 16.57 16.37 16.40 44
4/3/2013 16.45 16.70 16.31 16.31 24
4/2/2013 16.31 16.50 16.30 16.50 28
4/1/2013 16.48 16.48 16.30 16.31 85
3/28/2013 16.31 16.76 16.30 16.35 81
3/27/2013 16.10 16.47 16.10 16.30 79
3/26/2013 16.60 16.80 16.30 16.37 76
3/25/2013 17.73 17.73 16.42 16.70 133
3/22/2013 17.14 17.44 16.87 16.88 33
3/21/2013 16.90 17.30 16.66 16.66 86
3/20/2013 17.00 17.03 16.83 16.88 64
3/19/2013 17.47 17.47 16.90 17.43 92
3/18/2013 16.48 17.42 16.35 17.01 97
3/15/2013 16.25 16.56 16.13 16.13 190
3/14/2013 16.12 16.54 16.01 16.10 195
3/13/2013 16.01 16.42 16.00 16.03 246
3/12/2013 16.19 16.42 15.77 16.22 212
3/11/2013 16.17 16.45 16.10 16.28 258
3/8/2013 16.39 16.50 16.18 16.25 123
3/7/2013 16.42 16.95 16.27 16.53 131
3/6/2013 16.30 16.50 16.02 16.42 216
3/5/2013 17.75 17.81 16.25 16.46 389
3/4/2013 18.10 18.10 17.54 17.70 75
3/1/2013 17.79 18.09 17.26 18.09 283
2/28/2013 18.19 18.19 17.47 17.75 570
2/27/2013 19.56 19.75 19.21 19.69 117
2/26/2013 19.32 19.92 19.31 19.68 44
2/25/2013 19.70 20.00 19.33 19.65 207
2/22/2013 19.94 19.94 19.09 19.74 214
2/21/2013 20.19 20.46 20.15 20.25 210
2/20/2013 20.48 20.48 20.38 20.39 99
2/19/2013 20.45 20.47 20.20 20.28 28
2/15/2013 20.40 20.40 20.11 20.19 62
2/14/2013 20.09 20.44 19.90 20.44 92
2/13/2013 19.85 20.25 19.80 20.01 229
2/12/2013 19.66 19.85 19.65 19.76 52
2/11/2013 19.88 19.88 19.80 19.87 20
2/8/2013 19.85 19.90 19.80 19.89 38
2/7/2013 19.81 19.99 19.66 19.99 98
2/6/2013 19.64 19.84 19.62 19.75 117
2/5/2013 19.62 19.87 19.46 19.83 99
2/4/2013 19.60 19.98 19.52 19.88 62
2/1/2013 19.78 19.89 19.46 19.76 66
1/31/2013 19.60 19.78 19.50 19.74 25
1/30/2013 19.41 19.90 19.41 19.90 45
1/29/2013 19.44 19.75 19.15 19.67 98
1/28/2013 19.17 19.30 19.12 19.12 34
Marketplace
Trading Center