End of day Prices (full format), 152 Days for (HHY) HHY FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.011 |
2009-Mar-13 Fri
| ###
| ###
| 0.885
| 0.885
|
|
| 4.1
| 4.1
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 90,084
| 0
| 87.6
| 87.6
| 0.0 |
2009-Mar-11 Wed
| 0.87
| ###
| 0.87
| ###
| 36,346
| ###
| 91.3
| 91.3
| 0.0 |
2009-Mar-10 Tue
| 0.955
| ###
| 0.85
| 0.85
| 208,756
| 88,721
| 2.6
| 2.6
| ### |
2009-Mar-09 Mon
| 0.955
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2009-Mar-06 Fri
| ###
| ###
| 0.955
| 0.955
| 17,250
| ###
| 25.0
| 25.0
| 0.1 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2009-Mar-04 Wed
| ###
| 0.985
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2009-Mar-02 Mon
| 0.975
| ###
| ###
| 0.985
| 124,444
| 0
| 83.0
| 83.0
| ### |
2009-Feb-27 Fri
| ###
| 0.985
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| ###
| 1
| ###
| 0.985
| 146,470
| ###
| 81.3
| 81.3
| ### |
2009-Feb-25 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 37,556
| 0
| 31.7
| 31.7
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| 0.975
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2009-Feb-20 Fri
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 1
| 1
| 0.975
| 0.975
|
|
| 17.7
| 17.7
| ### |
2009-Feb-18 Wed
| 1
| 1
| 1
| 1
| 25,745
| 25,745
| ###
| ###
| ### |
2009-Feb-17 Tue
| 1
| 1
| ###
| ###
| 111,620
| ###
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| 1
| 1
| 84,940
| 42,470
| ###
| ###
| ### |
2009-Feb-13 Fri
| 1
| 1
| ###
| ###
| 140,724
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 1
| 1
| 1
| 1
|
|
| 67.1
| 67.1
| ### |
2009-Feb-11 Wed
| 1
| 1
| ###
| 1
|
|
| 67.0
| 67.0
| ### |
2009-Feb-10 Tue
| ###
| ###
| ###
| 1
| 163,659
| 0
| 32.5
| 32.5
| ### |
2009-Feb-09 Mon
| 1
| 1
| 1
| 1
|
|
| 72.0
| 72.0
| ### |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 197,659
| 0
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| 1
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 39,020
| 0
| 31.4
| 31.4
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 1,113,429
| 0
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 225,320
| 0
| 24.6
| 24.6
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| 1
| 1
| ###
| ###
| 244,940
| 122,470
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 1
| 1
| ###
| 1
| 15,850
| 7,925
| 76.2
| 76.2
| ### |
2009-Jan-21 Wed
| ###
| 1
| ###
| 1
|
|
| 84.7
| 84.7
| ### |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 494,622
| 0
| 40.4
| 40.4
| 0.0 |
2009-Jan-19 Mon
| 1
| ###
| ###
| ###
| 617,877
| 0
| 27.4
| 27.4
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| 1
| ###
| 1
| ###
| 10,589
| ###
| 83.8
| 83.8
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jan-08 Thu
| ###
| ###
| 1
| 1
| 59,327
| ###
| ###
| ###
| ### |
2009-Jan-07 Wed
| 1
| ###
| 1
| ###
| 36,458
| 18,229
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| 1.045
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 1.045
| 1.045
| 1.045
| 1.045
| 3,150
| ###
| 63.4
| 63.4
| 0.1 |
2008-Dec-31 Wed
| 0.985
| 1.045
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| 0.985
| 0.985
| 0.985
| 0.985
| 0
|
|
|
| ### |
2008-Dec-29 Mon
| 0.985
| 0.985
| 0.985
| 0.985
| 0
|
|
|
| ### |
2008-Dec-24 Wed
| 0.985
| 0.985
| 0.985
| 0.985
| 0
|
|
|
| ### |
2008-Dec-23 Tue
| 0.985
| 0.985
| 0.985
| 0.985
| 12,270
| 12,085
| ###
| ###
| ### |
2008-Dec-22 Mon
| ###
| ###
| ###
| 1
| 255,120
| 0
| ###
| ###
| ### |
2008-Dec-19 Fri
| ###
| ###
| 1
| 1
| 204,224
| ###
| ###
| ###
| ### |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 81,681
| 0
| 85.0
| 85.0
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 32,180
| 0
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 96,121
| 0
| 31.6
| 31.6
| 0.0 |
2008-Dec-11 Thu
| 1
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Dec-10 Wed
| 0.985
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2008-Dec-08 Mon
| 1
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Dec-05 Fri
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 40,870
| 0
| 39.0
| 39.0
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Nov-28 Fri
| 0.985
| ###
| ###
| ###
| 38,020
| 0
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Nov-25 Tue
| 1
| ###
| ###
| ###
| 71,257
| 0
| 81.6
| 81.6
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| 1
| 62,355
| 0
| 30.6
| 30.6
| ### |
2008-Nov-20 Thu
| 1
| ###
| 1
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 119,776
| 0
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 106,883
| 0
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 1.045
| ###
| ###
| ###
| 108,727
| 0
| 34.2
| 34.2
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Nov-11 Tue
| 1.085
| 1.085
| ###
| ###
| 16,127
| 8,748
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 1.075
| 1.075
| 39,284
| ###
| 33.0
| 33.0
| ### |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| 1.075
| ###
| ###
| 47,183
| ###
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 81,622
| 0
| 18.6
| 18.6
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| 1.025
| 1.025
|
|
| 25.4
| 25.4
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 17,750
| 0
| 94.3
| 94.3
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 73,927
| 0
| 81.3
| 81.3
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
| 53,378
| 0
| 10.0
| 10.0
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 1.155
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 30,780
| 0
| 84.3
| 84.3
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 26,271
| 0
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| 1.175
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
| 86,773
| 0
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 1.055
| 1.055
|
|
| 23.6
| 23.6
| 0.1 |
2008-Oct-09 Thu
| 1.225
| 1.225
| ###
| ###
| 70,682
| ###
| 23.3
| 23.3
| 0.0 |
2008-Oct-08 Wed
| 1.2
| 1.225
| 1.2
| 1.225
|
|
| 89.0
| 89.0
| 0.1 |
2008-Oct-07 Tue
| 1.255
| 1.255
| ###
| 1.25
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| 1.255
| ###
| 1.255
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| 1.255
| 1.255
| 1.25
| 1.25
| 38,179
| ###
| ###
| ###
| ### |
2008-Oct-02 Thu
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| 1.25
| 1.29
| ###
| 1.25
|
|
| 73.5
| 73.5
| ### |
2008-Sep-30 Tue
| 1.25
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2008-Sep-29 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| 38.7
| 38.7
| ### |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 21,258
| 0
| 83.9
| 83.9
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| 1.27
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| ###
| 1.275
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| 1.275
| 1.275
| 77,851
| ###
| ###
| ###
| ### |
2008-Sep-19 Fri
| 1.275
| ###
| 1.275
| ###
| 214,948
| 137,029
| 72.2
| 72.2
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| 1.27
| 1.27
| 155,172
| ###
| 21.3
| 21.3
| ### |
2008-Sep-17 Wed
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2008-Sep-16 Tue
| ###
| 1.375
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2008-Sep-15 Mon
| 1.375
| 1.375
| 1.355
| 1.355
|
|
| ###
| ###
| ### |
2008-Sep-12 Fri
| ###
| ###
| ###
| 1.375
| 47,458
| 0
| 70.0
| 70.0
| 0.1 |
2008-Sep-11 Thu
| ###
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2008-Sep-10 Wed
| ###
| 1.385
| ###
| 1.375
|
|
| 74.3
| 74.3
| 0.1 |
2008-Sep-09 Tue
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| 1.385
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 10,723
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 140,389
| 0
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| ###
| 1.385
| 1.345
| 1.345
|
|
| 19.3
| 19.3
| ### |
2008-Aug-28 Thu
| ###
| 1.4
| ###
| ###
| 107,140
| ###
| 18.9
| 18.9
| 0.0 |
2008-Aug-27 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 204,273
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 33,754
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 14,975
| 0
| ###
| ###
| 0.0 |
|