14:11:32 EDT Tue 25 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-24ZHNP23.5323.5723.4323.43-0.2714,23924322.9025.10
2019-06-21ZHNP23.8223.82323.6423.70-0.2532,50131122.9025.10
2019-06-20ZHNP23.9324.0223.843723.950.4412,23715222.9025.10
2019-06-19ZHNP23.7523.7623.5123.51-0.8723,94821322.9025.10
2019-06-18ZHNP24.0324.3823.913724.380.22392126,88863322.9024.42
2019-06-17ZHNP24.5824.779924.4624.75-0.3527,94225015.5025.10
2019-06-14ZHNP24.8525.1024.7725.100.6923,96119623.5025.10
2019-06-13ZHNP24.5524.5524.3924.41-0.2514,93615123.5025.10
2019-06-12ZHNP24.7924.8224.6624.660.0116,70216723.5025.10
2019-06-11ZHNP24.5924.6524.4824.650.1515,09914623.5025.10
2019-06-10ZHNP24.5824.7224.5024.50-0.4731,78621715.5025.10
2019-06-07ZHNP25.0025.1824.9724.97-0.0327,53225724.8026.00
2019-06-06ZHNP24.9625.0724.9125.000.1519,05118623.5026.00
2019-06-05ZHNP25.0025.0924.7924.85-0.5022,04328323.5026.00
2019-06-04ZHNP25.4725.4725.2525.35-0.4033,35238523.5026.00
2019-06-03ZHNP25.6525.8425.6525.750.6753,66549525.1026.00
2019-05-31ZHNP24.9625.1424.9525.080.6746,99054521.0326.00
2019-05-30ZHNP24.3224.5024.3224.410.2311,13813223.5026.00
2019-05-29ZHNP23.9824.1823.9824.18-0.0116,55319323.5030.80
2019-05-28ZHNP24.3324.4124.1924.190.8926,56122723.5026.03
2019-05-27ZHNP23.2323.4023.2323.300.640021.0326.00
2019-05-24ZHNP23.2323.4023.2323.300.6417,40018721.0326.00
2019-05-23ZHNP22.7422.8722.6622.66-0.2113,17716021.0326.00
2019-05-22ZHNP22.8722.9622.8222.87-0.2017,42823221.0326.03
2019-05-21ZHNP22.9623.2422.9623.070.2620,45926521.0326.00
2019-05-20ZHNP23.1023.1822.8122.81-0.3821,10932022.5526.00
2019-05-17ZHNP23.4223.4823.1923.19-0.4317,50616222.5526.00
2019-05-16ZHNP23.7323.8223.6223.62-0.5415,54322123.4526.03
2019-05-15ZHNP24.1524.2224.019124.16-0.0127,17526622.5526.00
2019-05-14ZHNP23.9424.1823.9424.170.5423,80927915.5026.00
2019-05-13ZHNP23.6223.7723.6223.63-0.4939,92641222.5526.00
2019-05-10ZHNP23.7724.1623.7724.120.2426,42425722.5526.00
2019-05-09ZHNP24.0324.0623.81523.88-0.2717,57626815.5030.80
2019-05-08ZHNP24.4024.4224.1524.15-0.3823,63038122.5530.80
2019-05-07ZHNP24.7424.7524.5024.53-0.4422,84536622.5530.80
2019-05-06ZHNP24.9625.0724.895124.97-0.6913,76320624.9025.36
2019-05-03ZHNP25.5325.7225.5325.660.298,59212525.0026.00
2019-05-02ZHNP25.3825.4925.3625.37-0.0121,78920625.3026.00
2019-05-01ZHNP25.4025.6125.3625.38-0.0517,48017015.5026.00
2019-04-30ZHNP25.4925.54525.3825.43-0.2732,67759725.3226.00
2019-04-29ZHNP25.5925.7625.5925.70-0.0633,89534615.5026.00
2019-04-26ZHNP25.5125.8425.5125.760.4627,76620315.5026.00
2019-04-25ZHNP25.0425.6024.89525.300.8860,79051322.5526.03
2019-04-24ZHNP24.3624.592424.3624.42-0.0511,94415415.5030.80
2019-04-23ZHNP24.4024.5524.3824.470.6629,62526022.5530.80
2019-04-22ZHNP24.0024.263623.8123.81-0.4641,81942921.3626.00
2019-04-19ZHNP24.1524.3024.1524.270.150015.5026.03
2019-04-18ZHNP24.1524.3024.1524.270.1511,72910715.5026.03
2019-04-17ZHNP24.1024.20924.1024.120.1212,45614417.8930.80
2019-04-16ZHNP24.1224.178824.0024.00-0.3515,89822822.5530.80
2019-04-15ZHNP24.6324.6324.2824.35-0.6118,90928415.5026.00
2019-04-12ZHNP24.8525.0724.8524.961.0146,26151024.4626.00
2019-04-11ZHNP23.9224.0523.8923.950.0826,30420222.5524.76
2019-04-10ZHNP23.8823.9923.83523.87-0.1720,29222722.5524.76
2019-04-09ZHNP24.1424.2424.0424.040.1346,12841915.5025.00
2019-04-08ZHNP23.7323.9523.7323.910.2756,03943115.5023.95
2019-04-05ZHNP23.6123.899923.60523.64-0.0266,84551722.5525.00
2019-04-04ZHNP23.7423.7623.6523.66-0.2644,34444422.5525.00
2019-04-03ZHNP23.6524.4723.6523.920.2769,24267522.5525.00
2019-04-02ZHNP23.3823.7423.3823.650.5749,17778622.5523.78
2019-04-01ZHNP22.9623.1022.9623.08-0.0745,61645122.5526.03
2019-03-29ZHNP23.1723.2023.0723.150.2838,16546222.5526.03
2019-03-28ZHNP22.8123.0522.7922.870.0354,10331822.5525.00
2019-03-27ZHNP22.7222.9122.70522.840.1443,11945622.5524.49
2019-03-26ZHNP22.8822.9922.7022.70-0.5441,05641122.5524.49