Canada markets closed

Haverford Quality Growth Stock (HAVGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.28-0.04 (-0.16%)
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202424.2824.2824.2824.2824.28-
Jun 27, 202424.3224.3224.3224.3224.32-
Jun 26, 202424.4224.4224.4224.4224.42-
Jun 25, 202424.4524.4524.4524.4524.45-
Jun 24, 202424.5324.5324.5324.5324.53-
Jun 21, 202424.5124.5124.5124.5124.51-
Jun 20, 202424.4824.4824.4824.4824.48-
Jun 18, 202424.4624.4624.4624.4624.46-
Jun 17, 202424.4324.4324.4324.4324.43-
Jun 14, 202424.2524.2524.2524.2524.25-
Jun 13, 202424.3124.3124.3124.3124.31-
Jun 12, 202424.3124.3124.3124.3124.31-
Jun 11, 202424.1224.1224.1224.1224.12-
Jun 10, 202424.0824.0824.0824.0824.08-
Jun 07, 202424.0724.0724.0724.0724.07-
Jun 06, 202424.0524.0524.0524.0524.05-
Jun 05, 202424.0824.0824.0824.0824.08-
Jun 04, 202423.9023.9023.9023.9023.90-
Jun 03, 202423.8023.8023.8023.8023.80-
May 31, 202423.8223.8223.8223.8223.82-
May 30, 202423.5923.5923.5923.5923.59-
May 29, 202423.6323.6323.6323.6323.63-
May 28, 202423.8323.8323.8323.8323.83-
May 24, 202423.9523.9523.9523.9523.95-
May 23, 202423.8723.8723.8723.8723.87-
May 22, 202424.1824.1824.1824.1824.18-
May 21, 202424.1624.1624.1624.1624.16-
May 20, 202424.1224.1224.1224.1224.12-
May 17, 202424.2124.2124.2124.2124.21-
May 16, 202424.1524.1524.1524.1524.15-
May 15, 202424.1124.1124.1124.1124.11-
May 14, 202423.9023.9023.9023.9023.90-
May 13, 202423.8223.8223.8223.8223.82-
May 10, 202423.8323.8323.8323.8323.83-
May 09, 202423.7623.7623.7623.7623.76-
May 08, 202423.5723.5723.5723.5723.57-
May 07, 202423.5323.5323.5323.5323.53-
May 06, 202423.3923.3923.3923.3923.39-
May 03, 202423.2123.2123.2123.2123.21-
May 02, 202422.9822.9822.9822.9822.98-
May 01, 202422.8622.8622.8622.8622.86-
Apr 30, 202423.0023.0023.0023.0023.00-
Apr 29, 202423.2723.2723.2723.2723.27-
Apr 26, 202423.2623.2623.2623.2623.26-
Apr 25, 202423.2123.2123.2123.2123.21-
Apr 24, 202423.2723.2723.2723.2723.27-
Apr 23, 202423.1923.1923.1923.1923.19-
Apr 22, 202423.0523.0523.0523.0523.05-
Apr 19, 202422.9122.9122.9122.9122.91-
Apr 18, 202422.8522.8522.8522.8522.85-
Apr 17, 202422.8822.8822.8822.8822.88-
Apr 16, 202422.8822.8822.8822.8822.88-
Apr 15, 202422.9322.9322.9322.9322.93-
Apr 12, 202423.1023.1023.1023.1023.10-
Apr 11, 202423.4123.4123.4123.4123.41-
Apr 10, 202423.3423.3423.3423.3423.34-
Apr 09, 202423.6423.6423.6423.6423.64-
Apr 08, 202423.6023.6023.6023.6023.60-
Apr 05, 202423.6223.6223.6223.6223.62-
Apr 04, 202423.4023.4023.4023.4023.40-
Apr 03, 202423.5923.5923.5923.5923.59-
Apr 02, 202423.6523.6523.6523.6523.65-
Apr 01, 202423.8923.8923.8923.8923.89-
Mar 28, 202424.0424.0424.0424.0424.04-
Mar 27, 202423.9923.9923.9923.9923.99-
Mar 27, 20240.06 Dividend
Mar 26, 202423.7623.7623.7623.7623.70-
Mar 25, 202423.7823.7823.7823.7823.72-
Mar 22, 202423.9323.9323.9323.9323.87-
Mar 21, 202424.0824.0824.0824.0824.02-
Mar 20, 202424.1224.1224.1224.1224.06-
Mar 19, 202423.9623.9623.9623.9623.90-
Mar 18, 202423.7623.7623.7623.7623.70-
Mar 15, 202423.7223.7223.7223.7223.66-
Mar 14, 202423.8023.8023.8023.8023.74-
Mar 13, 202423.8123.8123.8123.8123.75-
Mar 12, 202423.8223.8223.8223.8223.76-
Mar 11, 202423.5823.5823.5823.5823.52-
Mar 08, 202423.5223.5223.5223.5223.46-
Mar 07, 202423.6323.6323.6323.6323.57-
Mar 06, 202423.5223.5223.5223.5223.46-
Mar 05, 202423.4023.4023.4023.4023.34-
Mar 04, 202423.6223.6223.6223.6223.56-
Mar 01, 202423.6523.6523.6523.6523.59-
Feb 29, 202423.5823.5823.5823.5823.52-
Feb 28, 202423.5823.5823.5823.5823.52-
Feb 27, 202423.5823.5823.5823.5823.52-
Feb 26, 202423.5723.5723.5723.5723.51-
Feb 23, 202423.6823.6823.6823.6823.62-
Feb 22, 202423.6223.6223.6223.6223.56-
Feb 21, 202423.3323.3323.3323.3323.27-
Feb 20, 202423.2623.2623.2623.2623.20-
Feb 16, 202423.3023.3023.3023.3023.24-
Feb 15, 202423.3823.3823.3823.3823.32-
Feb 14, 202423.2223.2223.2223.2223.16-
Feb 13, 202423.1223.1223.1223.1223.06-
Feb 12, 202423.3823.3823.3823.3823.32-
Feb 09, 202423.3823.3823.3823.3823.32-
Feb 08, 202423.3323.3323.3323.3323.27-
Feb 07, 202423.4023.4023.4023.4023.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...