Helios Strateg Shs  $6.78

down -0.14


31/7/2014 03:51 PM  |  NYSE : HSA  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSA historical data

Date Open High Low Close Volume
7/31/20146.846.846.756.7844,208
7/30/20146.926.926.896.9271,739
7/29/20146.876.926.856.92110,482
7/28/20146.796.866.796.86121,620
7/25/20146.806.826.806.818,658
7/24/20146.836.856.796.8141,935
7/23/20146.766.816.766.8073,072
7/22/20146.826.826.796.809,867
7/21/20146.846.866.846.8522,782
7/18/20146.876.876.866.874,812
7/17/20146.856.856.846.846,640
7/16/20146.896.896.856.8624,710
7/15/20146.876.876.866.8763,441
7/14/20146.916.916.846.8744,857
7/11/20146.866.896.856.8834,803
7/10/20146.886.896.866.8714,784
7/9/20146.896.906.856.8619,923
7/8/20146.886.926.886.8813,234
7/7/20146.936.936.906.9137,959
7/3/20146.916.956.916.9320,903
7/2/20146.916.926.916.9114,419
7/1/20146.926.936.906.9258,764
6/30/20146.896.906.866.8959,750
6/27/20146.866.886.866.8845,232
6/26/20146.876.876.816.87108,561
6/25/20146.876.876.836.8441,894
6/24/20146.836.896.836.8452,991
6/23/20146.846.896.846.8720,710
6/20/20146.886.906.856.8650,844
6/19/20146.946.946.856.8543,604
6/18/20146.916.936.876.8811,024
6/17/20146.946.986.886.8820,341
6/16/20146.956.986.936.9516,853
6/13/20146.936.946.926.9420,585
6/12/20146.946.966.946.9453,338
6/11/20146.926.936.926.922,503
6/10/20146.926.956.926.9323,422
6/9/20146.946.956.926.947,726
6/6/20146.916.926.916.9217,672
6/5/20146.936.936.896.9024,492
6/4/20146.906.916.886.9111,087
6/3/20146.876.906.876.9021,720
6/2/20146.916.926.856.8569,403
5/30/20146.926.936.906.9127,132
5/29/20146.936.946.916.9220,695
5/28/20146.906.926.886.9014,685
5/27/20146.936.936.866.8757,016
5/23/20146.946.946.906.9028,040
5/22/20146.996.996.916.9149,721
5/21/20146.966.996.966.9747,770
5/20/20146.946.976.936.9529,494
5/19/20146.936.936.936.938,635
5/16/20146.946.956.926.936,471
5/15/20146.937.016.936.9449,678
5/14/20146.926.936.916.9221,341
5/13/20146.926.976.926.9345,587
5/12/20146.936.986.936.9414,202
5/9/20146.926.966.926.9523,187
5/8/20146.916.936.896.9014,991
5/7/20146.886.896.876.8912,096
5/6/20146.836.876.836.8531,809
5/5/20146.866.906.816.8146,066
5/2/20146.896.906.826.8544,076
5/1/20146.916.936.886.8847,123
4/30/20146.966.976.886.9094,918
4/29/20146.996.996.946.9717,294
4/28/20146.997.026.936.9461,640
4/25/20146.986.996.936.964,275
4/24/20146.997.016.956.9557,191
4/23/20146.986.996.926.9597,604
4/22/20146.946.976.946.9717,958
4/21/20146.996.996.966.966,231
4/17/20146.956.956.946.9524,596
4/16/20146.916.986.916.9749,073
4/15/20146.996.996.906.9418,123
4/14/20146.846.986.846.9350,881
4/11/20146.896.936.846.8651,960
4/10/20146.886.906.856.8842,271
4/9/20146.836.856.836.858,402
4/8/20146.846.856.846.8432,420
4/7/20146.836.866.806.8248,216
4/4/20146.826.846.796.8311,832
4/3/20146.806.826.776.8210,293
4/2/20146.776.806.776.8017,917
4/1/20146.746.806.746.8013,028
3/31/20146.766.786.746.787,436
3/28/20146.766.776.766.776,398
3/27/20146.776.776.756.762,580
3/26/20146.766.766.746.743,702
3/25/20146.766.766.756.7514,175
3/24/20146.776.776.736.7519,014
3/21/20146.706.786.696.7242,819
3/20/20146.756.796.736.7448,012
3/19/20146.766.776.726.7542,895
3/18/20146.716.796.716.7578,503
3/17/20146.866.896.816.8320,771
3/14/20146.826.856.786.8135,441
3/13/20146.786.856.786.7928,293
3/12/20146.806.816.796.8112,184
3/11/20146.776.796.746.7812,662
Trading Center