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

Harvest Healthcare Leaders Income ETF (TSX: HHL )

8.220 +0.050 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2018 8.090 8.140 8.050 8.070 67,234 +0.00(+0.00%)
Oct 30, 2018 8.030 8.070 7.960 8.070 64,394 -0.01(-0.12%)
Oct 29, 2018 8.110 8.200 7.980 8.080 61,729 +0.03(+0.37%)
Oct 26, 2018 8.090 8.130 7.960 8.050 79,604 -0.08(-0.98%)
Oct 25, 2018 8.050 8.180 7.950 8.130 85,169 +0.06(+0.74%)
Oct 24, 2018 8.330 8.350 8.050 8.070 99,563 -0.24(-2.89%)
Oct 23, 2018 8.310 8.370 8.230 8.310 62,323 -0.08(-0.95%)
Oct 22, 2018 8.490 8.490 8.370 8.390 54,896 -0.10(-1.18%)
Oct 19, 2018 8.590 8.590 8.490 8.490 41,079 -0.05(-0.59%)
Oct 18, 2018 8.650 8.650 8.490 8.540 61,379 -0.08(-0.93%)
Oct 17, 2018 8.620 8.650 8.570 8.620 52,035 +0.04(+0.47%)
Oct 16, 2018 8.400 8.590 8.400 8.580 84,570 +0.21(+2.51%)
Oct 15, 2018 8.430 8.440 8.370 8.370 63,144 -0.04(-0.48%)
Oct 12, 2018 8.420 8.420 8.310 8.410 83,796 +0.08(+0.96%)
Oct 11, 2018 8.510 8.510 8.250 8.330 56,378 -0.20(-2.34%)
Oct 10, 2018 8.680 8.680 8.510 8.530 50,642 -0.14(-1.61%)
Oct 09, 2018 8.650 8.690 8.600 8.670 41,030 +0.01(+0.12%)
Oct 05, 2018 8.660 8.660 8.660 0 +0.01(+0.12%)
Oct 04, 2018 8.730 8.730 8.610 8.650 41,883 -0.08(-0.92%)
Oct 03, 2018 8.760 8.770 8.720 8.730 44,443 +0.00(+0.00%)
Oct 02, 2018 8.680 8.730 8.680 8.730 34,920 +0.01(+0.11%)
Oct 01, 2018 8.750 8.750 8.700 8.720 56,030 +0.04(+0.46%)
Sep 28, 2018 8.670 8.700 8.640 8.680 41,725 +0.01(+0.12%)
Sep 27, 2018 8.690 8.690 8.650 8.670 21,558 -0.01(-0.12%)
Sep 26, 2018 8.710 8.750 8.680 8.680 30,460 +0.02(+0.23%)
Sep 25, 2018 8.660 8.710 8.660 8.660 26,050 -0.03(-0.35%)
Sep 24, 2018 8.680 8.690 8.650 8.690 14,663 +0.00(+0.00%)
Sep 21, 2018 8.680 8.700 8.670 8.690 30,522 +0.01(+0.12%)
Sep 20, 2018 8.640 8.680 8.630 8.680 23,922 +0.07(+0.81%)
Sep 19, 2018 8.560 8.620 8.560 8.610 44,525 -0.02(-0.23%)
Sep 18, 2018 8.600 8.650 8.580 8.630 26,747 +0.06(+0.70%)
Sep 17, 2018 8.640 8.640 8.570 8.570 26,188 -0.03(-0.35%)
Sep 14, 2018 8.630 8.640 8.580 8.600 25,490 -0.03(-0.35%)
Sep 13, 2018 8.550 8.650 8.550 8.630 22,802 +0.05(+0.58%)
Sep 12, 2018 8.570 8.590 8.550 8.580 52,638 +0.04(+0.47%)
Sep 11, 2018 8.570 8.570 8.500 8.540 42,683 +0.00(+0.00%)
Sep 10, 2018 8.570 8.580 8.520 8.540 197,493 -0.02(-0.23%)
Sep 07, 2018 8.510 8.560 8.510 8.560 35,113 +0.01(+0.12%)
Sep 06, 2018 8.520 8.570 8.510 8.550 22,205 -0.01(-0.12%)
Sep 05, 2018 8.500 8.570 8.500 8.560 28,070 +0.02(+0.23%)
Sep 04, 2018 8.550 8.580 8.510 8.540 32,327 -0.07(-0.81%)
Aug 31, 2018 8.610 8.610 8.610 0 -0.02(-0.23%)
Aug 30, 2018 8.660 8.660 8.600 8.630 36,535 -0.07(-0.80%)
Aug 29, 2018 8.650 8.720 8.650 8.700 41,329 +0.04(+0.46%)
Aug 28, 2018 8.680 8.680 8.640 8.660 25,464 +0.01(+0.12%)
Aug 27, 2018 8.630 8.650 8.630 8.650 42,898 +0.02(+0.23%)
Aug 24, 2018 8.600 8.640 8.600 8.630 18,013 +0.03(+0.35%)
Aug 23, 2018 8.610 8.610 8.570 8.600 25,545 -0.01(-0.12%)
Aug 22, 2018 8.640 8.640 8.590 8.610 87,712 -0.02(-0.23%)
Aug 21, 2018 8.610 8.640 8.610 8.630 27,861 +0.03(+0.35%)
Aug 20, 2018 8.610 8.620 8.590 8.600 16,440 +0.00(+0.00%)
Aug 17, 2018 8.510 8.610 8.510 8.600 30,532 +0.06(+0.70%)
Aug 16, 2018 8.520 8.560 8.520 8.540 29,326 +0.05(+0.59%)
Aug 15, 2018 8.530 8.530 8.450 8.490 46,777 -0.03(-0.35%)
Aug 14, 2018 8.470 8.530 8.470 8.520 26,141 +0.00(+0.00%)
Aug 13, 2018 8.530 8.530 8.490 8.520 24,493 +0.04(+0.47%)
Aug 10, 2018 8.500 8.530 8.460 8.480 38,316 -0.06(-0.70%)
Aug 09, 2018 8.530 8.540 8.500 8.540 25,394 +0.00(+0.00%)
Aug 08, 2018 8.500 8.550 8.480 8.540 23,775 +0.03(+0.35%)
Aug 07, 2018 8.500 8.530 8.480 8.510 24,207 +0.02(+0.24%)
Aug 03, 2018 8.490 8.490 8.490 0 +0.03(+0.35%)
Aug 02, 2018 8.370 8.470 8.370 8.460 48,692 +0.01(+0.12%)
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.