Canada markets close in 2 hours 32 minutes

Hodges Small Intrinsic Value Retail (HDSVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.36-0.09 (-0.46%)
As of 08:05AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024------
May 21, 202419.3619.3619.3619.3619.36-
May 20, 202419.4519.4519.4519.4519.45-
May 17, 202419.4219.4219.4219.4219.42-
May 16, 202419.4219.4219.4219.4219.42-
May 15, 202419.6319.6319.6319.6319.63-
May 14, 202419.5219.5219.5219.5219.52-
May 13, 202419.3019.3019.3019.3019.30-
May 10, 202419.3419.3419.3419.3419.34-
May 09, 202419.4619.4619.4619.4619.46-
May 08, 202419.2219.2219.2219.2219.22-
May 07, 202419.1919.1919.1919.1919.19-
May 06, 202419.3119.3119.3119.3119.31-
May 03, 202419.1019.1019.1019.1019.10-
May 02, 202418.8818.8818.8818.8818.88-
May 01, 202418.7518.7518.7518.7518.75-
Apr 30, 202418.7518.7518.7518.7518.75-
Apr 29, 202419.1719.1719.1719.1719.17-
Apr 26, 202419.1319.1319.1319.1319.13-
Apr 25, 202419.0119.0119.0119.0119.01-
Apr 24, 202419.2019.2019.2019.2019.20-
Apr 23, 202419.2519.2519.2519.2519.25-
Apr 22, 202418.9818.9818.9818.9818.98-
Apr 19, 202418.8618.8618.8618.8618.86-
Apr 18, 202418.6718.6718.6718.6718.67-
Apr 17, 202418.7418.7418.7418.7418.74-
Apr 16, 202418.8718.8718.8718.8718.87-
Apr 15, 202418.9118.9118.9118.9118.91-
Apr 12, 202419.0819.0819.0819.0819.08-
Apr 11, 202419.3519.3519.3519.3519.35-
Apr 10, 202419.3219.3219.3219.3219.32-
Apr 09, 202419.7819.7819.7819.7819.78-
Apr 08, 202419.7519.7519.7519.7519.75-
Apr 05, 202419.7119.7119.7119.7119.71-
Apr 04, 202419.6019.6019.6019.6019.60-
Apr 03, 202419.7619.7619.7619.7619.76-
Apr 02, 202419.6219.6219.6219.6219.62-
Apr 01, 202419.9319.9319.9319.9319.93-
Mar 28, 202420.1320.1320.1320.1320.13-
Mar 27, 202419.9919.9919.9919.9919.99-
Mar 26, 202419.6019.6019.6019.6019.60-
Mar 25, 202419.5619.5619.5619.5619.56-
Mar 22, 202419.5619.5619.5619.5619.56-
Mar 21, 202419.7419.7419.7419.7419.74-
Mar 20, 202419.4919.4919.4919.4919.49-
Mar 19, 202419.1619.1619.1619.1619.16-
Mar 18, 202418.9718.9718.9718.9718.97-
Mar 15, 202419.0319.0319.0319.0319.03-
Mar 14, 202419.0119.0119.0119.0119.01-
Mar 13, 202419.2919.2919.2919.2919.29-
Mar 12, 202419.3019.3019.3019.3019.30-
Mar 11, 202419.2419.2419.2419.2419.24-
Mar 08, 202419.3619.3619.3619.3619.36-
Mar 07, 202419.4319.4319.4319.4319.43-
Mar 06, 202419.2519.2519.2519.2519.25-
Mar 05, 202419.2319.2319.2319.2319.23-
Mar 04, 202419.2519.2519.2519.2519.25-
Mar 01, 202419.3819.3819.3819.3819.38-
Feb 29, 202419.3719.3719.3719.3719.37-
Feb 28, 202419.0819.0819.0819.0819.08-
Feb 27, 202419.2219.2219.2219.2219.22-
Feb 26, 202418.9418.9418.9418.9418.94-
Feb 23, 202418.9418.9418.9418.9418.94-
Feb 22, 202418.8118.8118.8118.8118.81-
Feb 21, 202418.7718.7718.7718.7718.77-
Feb 20, 202418.7918.7918.7918.7918.79-
Feb 16, 202418.9918.9918.9918.9918.99-
Feb 15, 202419.1819.1819.1819.1819.18-
Feb 14, 202418.6818.6818.6818.6818.68-
Feb 13, 202418.3018.3018.3018.3018.30-
Feb 12, 202418.9418.9418.9418.9418.94-
Feb 09, 202418.6318.6318.6318.6318.63-
Feb 08, 202418.4118.4118.4118.4118.41-
Feb 07, 202418.1918.1918.1918.1918.19-
Feb 06, 202418.0718.0718.0718.0718.07-
Feb 05, 202418.0018.0018.0018.0018.00-
Feb 02, 202418.1818.1818.1818.1818.18-
Feb 01, 202418.2318.2318.2318.2318.23-
Jan 31, 202418.0718.0718.0718.0718.07-
Jan 30, 202418.5918.5918.5918.5918.59-
Jan 29, 202418.5418.5418.5418.5418.54-
Jan 26, 202418.3218.3218.3218.3218.32-
Jan 25, 202418.3018.3018.3018.3018.30-
Jan 24, 202418.1518.1518.1518.1518.15-
Jan 23, 202418.2418.2418.2418.2418.24-
Jan 22, 202418.4118.4118.4118.4118.41-
Jan 19, 202418.0218.0218.0218.0218.02-
Jan 18, 202417.9017.9017.9017.9017.90-
Jan 17, 202417.7017.7017.7017.7017.70-
Jan 16, 202417.8317.8317.8317.8317.83-
Jan 12, 202418.0918.0918.0918.0918.09-
Jan 11, 202418.1218.1218.1218.1218.12-
Jan 10, 202418.2018.2018.2018.2018.20-
Jan 09, 202418.2118.2118.2118.2118.21-
Jan 08, 202418.4118.4118.4118.4118.41-
Jan 05, 202418.3418.3418.3418.3418.34-
Jan 04, 202418.3418.3418.3418.3418.34-
Jan 03, 202418.4118.4118.4118.4118.41-
Jan 02, 202418.9118.9118.9118.9118.91-
Dec 29, 202319.0519.0519.0519.0519.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...