Canada markets closed

Hodges Small Cap Institutional (HDSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.23+0.33 (+1.33%)
At close: 08:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202425.2325.2325.2325.2325.23-
Oct 03, 202424.9024.9024.9024.9024.90-
Oct 02, 202424.7824.7824.7824.7824.78-
Oct 01, 202424.8124.8124.8124.8124.81-
Sept 30, 202425.0225.0225.0225.0225.02-
Sept 27, 202425.0625.0625.0625.0625.06-
Sept 26, 202424.9024.9024.9024.9024.90-
Sept 25, 202424.8724.8724.8724.8724.87-
Sept 24, 202425.2525.2525.2525.2525.25-
Sept 23, 202425.2525.2525.2525.2525.25-
Sept 20, 202425.2525.2525.2525.2525.25-
Sept 19, 202425.4225.4225.4225.4225.42-
Sept 18, 202424.9724.9724.9724.9724.97-
Sept 17, 202424.8724.8724.8724.8724.87-
Sept 16, 202424.5924.5924.5924.5924.59-
Sept 13, 202424.3724.3724.3724.3724.37-
Sept 12, 202423.7623.7623.7623.7623.76-
Sept 11, 202423.4523.4523.4523.4523.45-
Sept 10, 202423.3423.3423.3423.3423.34-
Sept 09, 202423.4423.4423.4423.4423.44-
Sept 06, 202423.3423.3423.3423.3423.34-
Sept 05, 202423.6723.6723.6723.6723.67-
Sept 04, 202423.7523.7523.7523.7523.75-
Sept 03, 202423.8823.8823.8823.8823.88-
Aug 30, 202424.7824.7824.7824.7824.78-
Aug 29, 202424.7724.7724.7724.7724.77-
Aug 28, 202424.6224.6224.6224.6224.62-
Aug 27, 202424.8624.8624.8624.8624.86-
Aug 26, 202424.9124.9124.9124.9124.91-
Aug 23, 202424.8924.8924.8924.8924.89-
Aug 22, 202424.1324.1324.1324.1324.13-
Aug 21, 202424.2424.2424.2424.2424.24-
Aug 20, 202423.9523.9523.9523.9523.95-
Aug 19, 202424.2624.2624.2624.2624.26-
Aug 16, 202424.0324.0324.0324.0324.03-
Aug 15, 202424.0124.0124.0124.0124.01-
Aug 14, 202423.3923.3923.3923.3923.39-
Aug 13, 202423.5223.5223.5223.5223.52-
Aug 12, 202423.2223.2223.2223.2223.22-
Aug 09, 202423.2623.2623.2623.2623.26-
Aug 08, 202423.2223.2223.2223.2223.22-
Aug 07, 202422.4522.4522.4522.4522.45-
Aug 06, 202422.6922.6922.6922.6922.69-
Aug 05, 202422.4722.4722.4722.4722.47-
Aug 02, 202423.2223.2223.2223.2223.22-
Aug 01, 202424.1724.1724.1724.1724.17-
Jul 31, 202424.9224.9224.9224.9224.92-
Jul 30, 202424.6324.6324.6324.6324.63-
Jul 29, 202424.5024.5024.5024.5024.50-
Jul 26, 202424.6324.6324.6324.6324.63-
Jul 25, 202424.2124.2124.2124.2124.21-
Jul 24, 202423.9323.9323.9323.9323.93-
Jul 23, 202424.4424.4424.4424.4424.44-
Jul 22, 202424.3424.3424.3424.3424.34-
Jul 19, 202424.0924.0924.0924.0924.09-
Jul 18, 202424.3024.3024.3024.3024.30-
Jul 17, 202424.5624.5624.5624.5624.56-
Jul 16, 202424.8124.8124.8124.8124.81-
Jul 15, 202424.0224.0224.0224.0224.02-
Jul 12, 202423.7323.7323.7323.7323.73-
Jul 11, 202423.5223.5223.5223.5223.52-
Jul 10, 202422.8722.8722.8722.8722.87-
Jul 09, 202422.6322.6322.6322.6322.63-
Jul 08, 202422.8322.8322.8322.8322.83-
Jul 05, 202422.7122.7122.7122.7122.71-
Jul 03, 202422.9022.9022.9022.9022.90-
Jul 02, 202422.8422.8422.8422.8422.84-
Jul 01, 202422.7422.7422.7422.7422.74-
Jun 28, 202422.9722.9722.9722.9722.97-
Jun 27, 202422.7822.7822.7822.7822.78-
Jun 26, 202422.6622.6622.6622.6622.66-
Jun 25, 202422.6222.6222.6222.6222.62-
Jun 24, 202422.7322.7322.7322.7322.73-
Jun 21, 202422.5522.5522.5522.5522.55-
Jun 20, 202422.5422.5422.5422.5422.54-
Jun 18, 202422.6222.6222.6222.6222.62-
Jun 17, 202422.6422.6422.6422.6422.64-
Jun 14, 202422.3622.3622.3622.3622.36-
Jun 13, 202422.8122.8122.8122.8122.81-
Jun 12, 202423.1523.1523.1523.1523.15-
Jun 11, 202422.8022.8022.8022.8022.80-
Jun 10, 202422.8722.8722.8722.8722.87-
Jun 07, 202422.6122.6122.6122.6122.61-
Jun 06, 202422.8122.8122.8122.8122.81-
Jun 05, 202422.8622.8622.8622.8622.86-
Jun 04, 202422.6322.6322.6322.6322.63-
Jun 03, 202423.0523.0523.0523.0523.05-
May 31, 202423.3423.3423.3423.3423.34-
May 30, 202423.1123.1123.1123.1123.11-
May 29, 202422.9122.9122.9122.9122.91-
May 28, 202423.1123.1123.1123.1123.11-
May 24, 202423.0523.0523.0523.0523.05-
May 23, 202422.8022.8022.8022.8022.80-
May 22, 202423.0623.0623.0623.0623.06-
May 21, 202423.3123.3123.3123.3123.31-
May 20, 202423.4023.4023.4023.4023.40-
May 17, 202423.2923.2923.2923.2923.29-
May 16, 202423.2523.2523.2523.2523.25-
May 15, 202423.5023.5023.5023.5023.50-
May 14, 202423.3823.3823.3823.3823.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...