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

(TSV: FHYD )

1.020 -0.060 (-5.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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, 2023 1.530 1.530 1.430 1.430 15,438 -0.10(-6.54%)
Nov 29, 2023 1.530 1.560 1.500 1.530 63,518 -0.02(-1.29%)
Nov 28, 2023 1.500 1.550 1.490 1.550 29,321 +0.11(+7.64%)
Nov 27, 2023 1.460 1.460 1.440 1.440 373 -0.06(-4.00%)
Nov 24, 2023 1.450 1.500 1.420 1.500 12,030 +0.05(+3.45%)
Nov 23, 2023 1.520 1.520 1.450 1.450 9,431 -0.05(-3.33%)
Nov 22, 2023 1.500 1.570 1.400 1.500 31,073 +0.02(+1.35%)
Nov 21, 2023 1.580 1.580 1.480 1.480 33,163 -0.17(-10.30%)
Nov 20, 2023 1.670 1.670 1.590 1.650 19,800 +0.00(+0.00%)
Nov 17, 2023 1.650 1.650 1.600 1.650 10,251 +0.08(+5.10%)
Nov 16, 2023 1.600 1.670 1.510 1.570 37,204 +0.06(+3.97%)
Nov 15, 2023 1.720 1.730 1.510 1.510 10,520 -0.21(-12.21%)
Nov 14, 2023 1.650 1.750 1.640 1.720 15,469 +0.07(+4.24%)
Nov 13, 2023 1.670 1.700 1.520 1.650 12,863 -0.05(-2.94%)
Nov 10, 2023 1.650 1.780 1.630 1.700 18,158 +0.00(+0.00%)
Nov 09, 2023 1.710 1.860 1.640 1.700 12,575 -0.09(-5.03%)
Nov 08, 2023 1.820 1.890 1.790 1.790 7,906 -0.11(-5.79%)
Nov 07, 2023 1.900 1.900 1.900 1.900 230 -0.05(-2.56%)
Nov 06, 2023 1.970 1.970 1.900 1.950 14,954 -0.04(-2.01%)
Nov 03, 2023 2.000 2.030 1.960 1.990 52,030 +0.05(+2.58%)
Nov 02, 2023 1.980 2.000 1.900 1.940 31,704 +0.00(+0.00%)
Nov 01, 2023 1.900 2.070 1.850 1.940 77,498 +0.06(+3.19%)
Oct 31, 2023 1.760 1.880 1.760 1.880 21,510 +0.11(+6.21%)
Oct 30, 2023 1.580 1.810 1.580 1.770 58,747 +0.23(+14.94%)
Oct 27, 2023 1.550 1.550 1.510 1.540 5,700 +0.04(+2.67%)
Oct 26, 2023 1.500 1.500 1.500 1.500 3,400 +0.04(+2.74%)
Oct 25, 2023 1.450 1.500 1.440 1.460 37,222 +0.01(+0.69%)
Oct 24, 2023 1.540 1.540 1.450 1.450 17,131 -0.12(-7.64%)
Oct 23, 2023 1.570 1.620 1.520 1.570 63,531 +0.06(+3.97%)
Oct 20, 2023 1.670 1.700 1.450 1.510 32,303 -0.15(-9.04%)
Oct 19, 2023 1.760 1.870 1.660 1.660 37,486 -0.14(-7.78%)
Oct 18, 2023 1.920 1.920 1.760 1.800 24,385 -0.12(-6.25%)
Oct 17, 2023 1.900 1.940 1.890 1.920 3,510 -0.01(-0.52%)
Oct 16, 2023 1.930 1.950 1.880 1.930 18,569 -0.01(-0.52%)
Oct 13, 2023 1.920 1.940 1.920 1.940 4,139 +0.02(+1.04%)
Oct 12, 2023 1.900 1.940 1.840 1.920 28,573 +0.02(+1.05%)
Oct 11, 2023 1.940 1.950 1.900 1.900 59,372 -0.01(-0.52%)
Oct 10, 2023 2.050 2.050 1.910 1.910 51,436 -0.04(-2.05%)
Oct 06, 2023 1.950 0 -0.03(-1.52%)
Oct 05, 2023 1.980 2.020 1.910 1.980 16,850 -0.01(-0.50%)
Oct 04, 2023 2.000 2.000 1.950 1.990 14,300 +0.00(+0.00%)
Oct 03, 2023 2.020 2.020 1.990 1.990 6,668 -0.01(-0.50%)
Oct 02, 2023 1.920 2.000 1.910 2.000 4,829 +0.00(+0.00%)
Sep 29, 2023 2.060 2.060 1.980 2.000 10,760 -0.04(-1.96%)
Sep 28, 2023 2.050 2.050 1.980 2.040 13,909 +0.03(+1.49%)
Sep 27, 2023 2.020 2.100 1.980 2.010 23,600 -0.04(-1.95%)
Sep 26, 2023 2.040 2.050 1.900 2.050 47,846 +0.03(+1.49%)
Sep 25, 2023 2.160 2.030 2.020 2.020 24,093 -0.22(-9.82%)
Sep 22, 2023 2.330 2.330 2.240 2.240 4,611 -0.14(-5.88%)
Sep 21, 2023 2.240 2.430 2.240 2.380 46,665 +0.15(+6.73%)
Sep 20, 2023 2.160 2.250 2.160 2.230 28,318 +0.08(+3.72%)
Sep 19, 2023 2.120 2.200 2.100 2.150 38,700 +0.05(+2.38%)
Sep 18, 2023 2.020 2.100 1.980 2.100 47,918 +0.12(+6.06%)
Sep 15, 2023 2.200 2.460 1.920 1.980 158,668 -0.25(-11.21%)
Sep 14, 2023 2.350 2.370 2.120 2.230 74,247 -0.09(-3.88%)
Sep 13, 2023 2.340 2.350 2.300 2.320 62,477 +0.02(+0.87%)
Sep 12, 2023 2.320 2.400 2.280 2.300 79,817 -0.04(-1.71%)
Sep 11, 2023 2.530 2.530 2.270 2.340 46,478 -0.21(-8.24%)
Sep 08, 2023 2.500 2.550 2.500 2.550 17,120 +0.00(+0.00%)
Sep 07, 2023 2.580 2.580 2.500 2.550 11,056 +0.01(+0.39%)
Sep 06, 2023 2.560 2.600 2.540 2.540 17,036 -0.06(-2.31%)
Sep 05, 2023 2.650 2.680 2.570 2.600 12,151 +0.02(+0.78%)
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.