Canada markets closed

Hodges Small Cap Retail (HDPSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.45+0.31 (+1.34%)
At close: 08:01PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202423.4523.4523.4523.4523.45-
Oct 03, 202423.1423.1423.1423.1423.14-
Oct 02, 202423.0423.0423.0423.0423.04-
Oct 01, 202423.0623.0623.0623.0623.06-
Sept 30, 202423.2523.2523.2523.2523.25-
Sept 27, 202423.2923.2923.2923.2923.29-
Sept 26, 202423.1523.1523.1523.1523.15-
Sept 25, 202423.1123.1123.1123.1123.11-
Sept 24, 202423.4723.4723.4723.4723.47-
Sept 23, 202423.4723.4723.4723.4723.47-
Sept 20, 202423.4723.4723.4723.4723.47-
Sept 19, 202423.6323.6323.6323.6323.63-
Sept 18, 202423.2123.2123.2123.2123.21-
Sept 17, 202423.1223.1223.1223.1223.12-
Sept 16, 202422.8622.8622.8622.8622.86-
Sept 13, 202422.6522.6522.6522.6522.65-
Sept 12, 202422.0822.0822.0822.0822.08-
Sept 11, 202421.8021.8021.8021.8021.80-
Sept 10, 202421.7021.7021.7021.7021.70-
Sept 09, 202421.7921.7921.7921.7921.79-
Sept 06, 202421.7021.7021.7021.7021.70-
Sept 05, 202422.0022.0022.0022.0022.00-
Sept 04, 202422.0822.0822.0822.0822.08-
Sept 03, 202422.2022.2022.2022.2022.20-
Aug 30, 202423.0423.0423.0423.0423.04-
Aug 29, 202423.0323.0323.0323.0323.03-
Aug 28, 202422.8922.8922.8922.8922.89-
Aug 27, 202423.1123.1123.1123.1123.11-
Aug 26, 202423.1523.1523.1523.1523.15-
Aug 23, 202423.1423.1423.1423.1423.14-
Aug 22, 202422.4422.4422.4422.4422.44-
Aug 21, 202422.5422.5422.5422.5422.54-
Aug 20, 202422.2722.2722.2722.2722.27-
Aug 19, 202422.5622.5622.5622.5622.56-
Aug 16, 202422.3422.3422.3422.3422.34-
Aug 15, 202422.3222.3222.3222.3222.32-
Aug 14, 202421.7521.7521.7521.7521.75-
Aug 13, 202421.8721.8721.8721.8721.87-
Aug 12, 202421.5921.5921.5921.5921.59-
Aug 09, 202421.6321.6321.6321.6321.63-
Aug 08, 202421.5921.5921.5921.5921.59-
Aug 07, 202420.8720.8720.8720.8720.87-
Aug 06, 202421.1021.1021.1021.1021.10-
Aug 05, 202420.8920.8920.8920.8920.89-
Aug 02, 202421.5921.5921.5921.5921.59-
Aug 01, 202422.4722.4722.4722.4722.47-
Jul 31, 202423.1723.1723.1723.1723.17-
Jul 30, 202422.9022.9022.9022.9022.90-
Jul 29, 202422.7922.7922.7922.7922.79-
Jul 26, 202422.9122.9122.9122.9122.91-
Jul 25, 202422.5222.5222.5222.5222.52-
Jul 24, 202422.2522.2522.2522.2522.25-
Jul 23, 202422.7322.7322.7322.7322.73-
Jul 22, 202422.6322.6322.6322.6322.63-
Jul 19, 202422.4022.4022.4022.4022.40-
Jul 18, 202422.5922.5922.5922.5922.59-
Jul 17, 202422.8422.8422.8422.8422.84-
Jul 16, 202423.0723.0723.0723.0723.07-
Jul 15, 202422.3422.3422.3422.3422.34-
Jul 12, 202422.0722.0722.0722.0722.07-
Jul 11, 202421.8721.8721.8721.8721.87-
Jul 10, 202421.2721.2721.2721.2721.27-
Jul 09, 202421.0421.0421.0421.0421.04-
Jul 08, 202421.2321.2321.2321.2321.23-
Jul 05, 202421.1221.1221.1221.1221.12-
Jul 03, 202421.3021.3021.3021.3021.30-
Jul 02, 202421.2421.2421.2421.2421.24-
Jul 01, 202421.1521.1521.1521.1521.15-
Jun 28, 202421.3621.3621.3621.3621.36-
Jun 27, 202421.1921.1921.1921.1921.19-
Jun 26, 202421.0721.0721.0721.0721.07-
Jun 25, 202421.0421.0421.0421.0421.04-
Jun 24, 202421.1421.1421.1421.1421.14-
Jun 21, 202420.9820.9820.9820.9820.98-
Jun 20, 202420.9620.9620.9620.9620.96-
Jun 18, 202421.0421.0421.0421.0421.04-
Jun 17, 202421.0521.0521.0521.0521.05-
Jun 14, 202420.8020.8020.8020.8020.80-
Jun 13, 202421.2121.2121.2121.2121.21-
Jun 12, 202421.5321.5321.5321.5321.53-
Jun 11, 202421.2121.2121.2121.2121.21-
Jun 10, 202421.2821.2821.2821.2821.28-
Jun 07, 202421.0321.0321.0321.0321.03-
Jun 06, 202421.2221.2221.2221.2221.22-
Jun 05, 202421.2721.2721.2721.2721.27-
Jun 04, 202421.0521.0521.0521.0521.05-
Jun 03, 202421.4421.4421.4421.4421.44-
May 31, 202421.7121.7121.7121.7121.71-
May 30, 202421.5021.5021.5021.5021.50-
May 29, 202421.3121.3121.3121.3121.31-
May 28, 202421.5021.5021.5021.5021.50-
May 24, 202421.4421.4421.4421.4421.44-
May 23, 202421.2121.2121.2121.2121.21-
May 22, 202421.4521.4521.4521.4521.45-
May 21, 202421.6921.6921.6921.6921.69-
May 20, 202421.7721.7721.7721.7721.77-
May 17, 202421.6721.6721.6721.6721.67-
May 16, 202421.6321.6321.6321.6321.63-
May 15, 202421.8621.8621.8621.8621.86-
May 14, 202421.7521.7521.7521.7521.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...