HELIOS STRATEGIC INCOME COMMON $6.74

up +0.04


17/5/2013 04:17 PM  |  NYSE : HSA  |  Industries :
Type:

HSA historical data

Date Open High Low Close Volume
5/17/2013 6.70 6.74 6.68 6.74 895
5/16/2013 6.60 6.70 6.60 6.70 641
5/15/2013 6.54 6.61 6.54 6.61 188
5/14/2013 6.62 6.63 6.56 6.56 312
5/13/2013 6.66 6.67 6.63 6.64 162
5/10/2013 6.68 6.73 6.65 6.68 97
5/9/2013 6.68 6.69 6.66 6.69 247
5/8/2013 6.65 6.71 6.64 6.68 115
5/7/2013 6.61 6.66 6.60 6.65 87
5/6/2013 6.58 6.64 6.58 6.61 191
5/3/2013 6.61 6.65 6.61 6.63 88
5/2/2013 7.21 7.21 6.59 6.60 73
5/1/2013 6.59 6.61 6.52 6.59 439
4/30/2013 7.12 7.12 6.54 6.57 169
4/29/2013 6.63 6.64 6.56 6.59 131
4/26/2013 6.63 6.65 6.60 6.60 46
4/25/2013 6.62 6.62 6.55 6.59 167
4/24/2013 6.62 6.62 6.54 6.60 170
4/23/2013 6.52 6.58 6.52 6.57 95
4/22/2013 6.50 6.51 6.47 6.50 116
4/19/2013 6.45 6.52 6.45 6.52 124
4/18/2013 6.48 6.48 6.45 6.45 19
4/17/2013 6.48 6.49 6.43 6.44 84
4/16/2013 6.47 6.52 6.47 6.50 72
4/15/2013 6.55 6.55 6.49 6.49 86
4/12/2013 6.55 6.56 6.53 6.53 158
4/11/2013 6.50 6.61 6.50 6.58 585
4/10/2013 6.49 6.51 6.49 6.50 108
4/9/2013 6.48 6.52 6.44 6.49 137
4/8/2013 6.44 6.46 6.41 6.46 82
4/5/2013 6.40 6.44 6.40 6.43 114
4/4/2013 6.44 6.46 6.43 6.43 78
4/3/2013 6.50 6.50 6.45 6.45 50
4/2/2013 6.44 6.50 6.44 6.48 63
4/1/2013 6.40 6.47 6.40 6.47 76
3/28/2013 6.47 6.47 6.42 6.44 152
3/27/2013 6.49 6.50 6.40 6.43 158
3/26/2013 6.41 6.45 6.41 6.45 82
3/25/2013 6.43 6.48 6.43 6.46 245
3/22/2013 6.42 6.50 6.41 6.46 173
3/21/2013 6.43 6.47 6.41 6.44 183
3/20/2013 6.42 6.44 6.37 6.43 454
3/19/2013 6.32 6.44 6.31 6.43 446
3/18/2013 6.32 6.36 6.30 6.35 438
3/15/2013 6.43 6.44 6.31 6.35 222
3/14/2013 6.45 6.47 6.44 6.44 96
3/13/2013 6.48 6.49 6.45 6.47 74
3/12/2013 6.50 6.52 6.43 6.48 434
3/11/2013 6.52 6.54 6.49 6.53 210
3/8/2013 6.49 6.52 6.48 6.51 121
3/7/2013 6.48 6.50 6.45 6.48 71
3/6/2013 6.48 6.50 6.46 6.49 155
3/5/2013 6.45 6.50 6.45 6.50 187
3/4/2013 6.45 6.48 6.45 6.45 98
3/1/2013 6.47 6.47 6.45 6.47 164
2/28/2013 6.52 6.52 6.45 6.45 218
2/27/2013 6.44 6.46 6.44 6.46 101
2/26/2013 6.44 6.51 6.36 6.46 296
2/25/2013 6.50 6.52 6.42 6.44 178
2/22/2013 6.46 6.51 6.43 6.44 126
2/21/2013 6.44 6.49 6.38 6.47 144
2/20/2013 6.47 6.52 6.44 6.44 47
2/19/2013 6.46 6.51 6.44 6.49 296
2/15/2013 6.49 6.50 6.46 6.46 107
2/14/2013 6.49 6.53 6.47 6.47 140
2/13/2013 6.55 6.55 6.51 6.53 147
2/12/2013 6.46 6.57 6.44 6.57 170
2/11/2013 6.51 6.52 6.47 6.49 302
2/8/2013 6.53 6.55 6.51 6.51 248
2/7/2013 6.54 6.61 6.51 6.55 191
2/6/2013 6.64 6.64 6.53 6.56 391
2/5/2013 6.51 6.63 6.49 6.56 178
2/4/2013 6.61 6.62 6.52 6.52 185
2/1/2013 6.57 6.67 6.57 6.63 217
1/31/2013 6.57 6.58 6.54 6.56 108
1/30/2013 6.59 6.64 6.54 6.55 182
1/29/2013 6.50 6.60 6.49 6.57 183
1/28/2013 6.60 6.60 6.43 6.52 541
1/25/2013 6.55 6.63 6.55 6.58 244
1/24/2013 6.58 6.62 6.57 6.58 103
1/23/2013 6.58 6.63 6.50 6.56 343
1/22/2013 6.61 6.68 6.59 6.60 261
1/18/2013 6.64 6.65 6.63 6.65 12
1/17/2013 6.65 6.73 6.61 6.65 231
1/16/2013 6.68 6.69 6.64 6.67 300
1/15/2013 6.64 6.64 6.61 6.64 266
1/14/2013 6.66 6.70 6.65 6.65 344
1/11/2013 6.63 6.66 6.63 6.65 222
1/10/2013 6.66 6.66 6.61 6.65 464
1/9/2013 6.62 6.65 6.61 6.63 925
1/8/2013 6.60 6.65 6.56 6.60 889
1/7/2013 6.54 6.56 6.52 6.52 96
1/4/2013 6.51 6.57 6.50 6.53 115
1/3/2013 6.39 6.50 6.37 6.50 82
1/2/2013 6.35 6.47 6.35 6.40 332
12/31/2012 6.40 6.40 6.32 6.32 93
12/28/2012 6.35 6.50 6.35 6.40 246
12/27/2012 6.42 6.42 6.35 6.39 278
12/26/2012 6.35 6.38 6.29 6.38 160
12/24/2012 6.34 6.40 6.34 6.38 33
Marketplace
Trading Center