Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FHYD )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.990 5.060 4.900 4.980 45,940 -0.08(-1.58%)
Nov 29, 2022 5.000 5.060 4.710 5.060 99,226 +0.15(+3.05%)
Nov 28, 2022 4.840 4.950 4.730 4.910 186,857 +0.27(+5.82%)
Nov 25, 2022 4.500 4.740 4.500 4.640 133,442 +0.22(+4.98%)
Nov 24, 2022 4.360 4.490 4.360 4.420 78,549 +0.15(+3.51%)
Nov 23, 2022 4.250 4.380 4.210 4.270 55,680 +0.07(+1.67%)
Nov 22, 2022 4.200 4.240 4.190 4.200 36,501 +0.05(+1.20%)
Nov 21, 2022 4.260 4.360 4.100 4.150 26,703 -0.10(-2.35%)
Nov 18, 2022 4.160 4.250 4.150 4.250 42,081 +0.13(+3.16%)
Nov 17, 2022 4.100 4.120 4.000 4.120 10,272 +0.02(+0.49%)
Nov 16, 2022 4.110 4.110 4.030 4.100 20,823 +0.02(+0.49%)
Nov 15, 2022 4.100 4.120 4.000 4.080 48,775 +0.10(+2.51%)
Nov 14, 2022 3.990 4.100 3.970 3.980 59,784 +0.10(+2.58%)
Nov 11, 2022 3.850 3.970 3.840 3.880 35,972 +0.06(+1.57%)
Nov 10, 2022 3.830 3.830 3.730 3.820 30,203 +0.01(+0.26%)
Nov 09, 2022 3.800 3.810 3.710 3.810 19,116 +0.01(+0.26%)
Nov 08, 2022 3.700 3.800 3.700 3.800 4,316 +0.03(+0.80%)
Nov 07, 2022 3.940 3.940 3.770 3.770 19,538 -0.05(-1.31%)
Nov 04, 2022 3.860 3.900 3.780 3.820 26,698 +0.02(+0.53%)
Nov 03, 2022 3.720 3.850 3.690 3.800 59,473 +0.13(+3.54%)
Nov 02, 2022 3.610 3.700 3.610 3.670 22,041 +0.03(+0.82%)
Nov 01, 2022 3.600 3.650 3.380 3.640 20,414 +0.04(+1.11%)
Oct 31, 2022 3.630 3.700 3.600 3.600 15,744 -0.08(-2.17%)
Oct 28, 2022 3.530 3.750 3.530 3.680 11,970 +0.14(+3.95%)
Oct 27, 2022 3.550 3.550 3.540 3.540 507 -0.11(-3.01%)
Oct 26, 2022 3.700 3.720 3.650 3.650 16,936 +0.00(+0.00%)
Oct 25, 2022 3.620 3.690 3.500 3.650 25,441 +0.00(+0.00%)
Oct 24, 2022 3.650 3.700 3.570 3.650 19,287 -0.07(-1.88%)
Oct 21, 2022 3.850 3.850 3.700 3.720 13,282 -0.19(-4.86%)
Oct 20, 2022 3.990 4.000 3.790 3.910 29,432 -0.09(-2.25%)
Oct 19, 2022 3.960 4.050 3.890 4.000 23,638 +0.10(+2.56%)
Oct 18, 2022 3.980 3.990 3.890 3.900 10,788 -0.08(-2.01%)
Oct 17, 2022 4.050 4.080 3.950 3.980 49,947 +0.03(+0.76%)
Oct 14, 2022 3.920 4.050 3.860 3.950 70,757 +0.11(+2.86%)
Oct 13, 2022 3.420 3.840 3.420 3.840 31,945 +0.24(+6.67%)
Oct 12, 2022 3.800 3.800 3.490 3.600 46,810 -0.24(-6.25%)
Oct 11, 2022 3.850 3.950 3.790 3.840 38,232 -0.12(-3.03%)
Oct 07, 2022 3.960 0 -0.23(-5.49%)
Oct 06, 2022 4.280 4.300 4.190 4.190 13,115 -0.16(-3.68%)
Oct 05, 2022 4.300 4.350 4.200 4.350 51,287 +0.08(+1.87%)
Oct 04, 2022 4.250 4.310 4.240 4.270 32,857 +0.14(+3.39%)
Oct 03, 2022 4.160 4.210 4.130 4.130 18,150 -0.01(-0.24%)
Sep 30, 2022 4.250 4.250 4.060 4.140 28,330 +0.05(+1.22%)
Sep 29, 2022 4.100 4.250 3.850 4.090 74,992 +0.01(+0.25%)
Sep 28, 2022 4.080 4.180 4.000 4.080 39,577 +0.00(+0.00%)
Sep 27, 2022 3.750 4.100 3.710 4.080 147,986 +0.81(+24.77%)
Sep 26, 2022 3.200 3.400 3.200 3.270 72,566 +0.10(+3.15%)
Sep 23, 2022 3.260 3.430 3.150 3.170 65,556 -0.29(-8.38%)
Sep 22, 2022 3.890 3.900 3.370 3.460 62,266 -0.32(-8.47%)
Sep 21, 2022 4.120 4.120 3.600 3.780 179,245 -0.29(-7.13%)
Sep 20, 2022 4.320 4.410 3.940 4.070 88,653 -0.25(-5.79%)
Sep 19, 2022 4.420 4.570 4.320 4.320 21,880 -0.20(-4.42%)
Sep 16, 2022 4.300 4.520 4.240 4.520 46,093 +0.12(+2.73%)
Sep 15, 2022 4.460 4.500 4.310 4.400 37,163 -0.07(-1.57%)
Sep 14, 2022 4.490 4.550 4.430 4.470 71,839 +0.06(+1.36%)
Sep 13, 2022 4.560 4.710 4.400 4.410 56,616 -0.25(-5.36%)
Sep 12, 2022 4.610 4.760 4.610 4.660 103,625 +0.20(+4.48%)
Sep 09, 2022 4.500 4.560 4.460 4.460 56,154 -0.04(-0.89%)
Sep 08, 2022 4.630 4.650 4.030 4.500 95,429 -0.05(-1.10%)
Sep 07, 2022 4.560 4.800 4.520 4.550 93,037 +0.06(+1.34%)
Sep 06, 2022 5.050 5.060 4.440 4.490 207,282 -0.66(-12.82%)
Sep 02, 2022 5.150 0 +0.13(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.