UK markets close in 1 hour 53 minutes

Haverford Quality Growth Stock (HAVGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.45-0.08 (-0.33%)
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 202424.4524.4524.4524.4524.45-
24 Jun 202424.5324.5324.5324.5324.53-
21 Jun 202424.5124.5124.5124.5124.51-
20 Jun 202424.4824.4824.4824.4824.48-
18 Jun 202424.4624.4624.4624.4624.46-
17 Jun 202424.4324.4324.4324.4324.43-
14 Jun 202424.2524.2524.2524.2524.25-
13 Jun 202424.3124.3124.3124.3124.31-
12 Jun 202424.3124.3124.3124.3124.31-
11 Jun 202424.1224.1224.1224.1224.12-
10 Jun 202424.0824.0824.0824.0824.08-
07 Jun 202424.0724.0724.0724.0724.07-
06 Jun 202424.0524.0524.0524.0524.05-
05 Jun 202424.0824.0824.0824.0824.08-
04 Jun 202423.9023.9023.9023.9023.90-
03 Jun 202423.8023.8023.8023.8023.80-
31 May 202423.8223.8223.8223.8223.82-
30 May 202423.5923.5923.5923.5923.59-
29 May 202423.6323.6323.6323.6323.63-
28 May 202423.8323.8323.8323.8323.83-
24 May 202423.9523.9523.9523.9523.95-
23 May 202423.8723.8723.8723.8723.87-
22 May 202424.1824.1824.1824.1824.18-
21 May 202424.1624.1624.1624.1624.16-
20 May 202424.1224.1224.1224.1224.12-
17 May 202424.2124.2124.2124.2124.21-
16 May 202424.1524.1524.1524.1524.15-
15 May 202424.1124.1124.1124.1124.11-
14 May 202423.9023.9023.9023.9023.90-
13 May 202423.8223.8223.8223.8223.82-
10 May 202423.8323.8323.8323.8323.83-
09 May 202423.7623.7623.7623.7623.76-
08 May 202423.5723.5723.5723.5723.57-
07 May 202423.5323.5323.5323.5323.53-
06 May 202423.3923.3923.3923.3923.39-
03 May 202423.2123.2123.2123.2123.21-
02 May 202422.9822.9822.9822.9822.98-
01 May 202422.8622.8622.8622.8622.86-
30 Apr 202423.0023.0023.0023.0023.00-
29 Apr 202423.2723.2723.2723.2723.27-
26 Apr 202423.2623.2623.2623.2623.26-
25 Apr 202423.2123.2123.2123.2123.21-
24 Apr 202423.2723.2723.2723.2723.27-
23 Apr 202423.1923.1923.1923.1923.19-
22 Apr 202423.0523.0523.0523.0523.05-
19 Apr 202422.9122.9122.9122.9122.91-
18 Apr 202422.8522.8522.8522.8522.85-
17 Apr 202422.8822.8822.8822.8822.88-
16 Apr 202422.8822.8822.8822.8822.88-
15 Apr 202422.9322.9322.9322.9322.93-
12 Apr 202423.1023.1023.1023.1023.10-
11 Apr 202423.4123.4123.4123.4123.41-
10 Apr 202423.3423.3423.3423.3423.34-
09 Apr 202423.6423.6423.6423.6423.64-
08 Apr 202423.6023.6023.6023.6023.60-
05 Apr 202423.6223.6223.6223.6223.62-
04 Apr 202423.4023.4023.4023.4023.40-
03 Apr 202423.5923.5923.5923.5923.59-
02 Apr 202423.6523.6523.6523.6523.65-
01 Apr 202423.8923.8923.8923.8923.89-
28 Mar 202424.0424.0424.0424.0424.04-
27 Mar 202423.9923.9923.9923.9923.99-
27 Mar 20240.06 Dividend
26 Mar 202423.7623.7623.7623.7623.70-
25 Mar 202423.7823.7823.7823.7823.72-
22 Mar 202423.9323.9323.9323.9323.87-
21 Mar 202424.0824.0824.0824.0824.02-
20 Mar 202424.1224.1224.1224.1224.06-
19 Mar 202423.9623.9623.9623.9623.90-
18 Mar 202423.7623.7623.7623.7623.70-
15 Mar 202423.7223.7223.7223.7223.66-
14 Mar 202423.8023.8023.8023.8023.74-
13 Mar 202423.8123.8123.8123.8123.75-
12 Mar 202423.8223.8223.8223.8223.76-
11 Mar 202423.5823.5823.5823.5823.52-
08 Mar 202423.5223.5223.5223.5223.46-
07 Mar 202423.6323.6323.6323.6323.57-
06 Mar 202423.5223.5223.5223.5223.46-
05 Mar 202423.4023.4023.4023.4023.34-
04 Mar 202423.6223.6223.6223.6223.56-
01 Mar 202423.6523.6523.6523.6523.59-
29 Feb 202423.5823.5823.5823.5823.52-
28 Feb 202423.5823.5823.5823.5823.52-
27 Feb 202423.5823.5823.5823.5823.52-
26 Feb 202423.5723.5723.5723.5723.51-
23 Feb 202423.6823.6823.6823.6823.62-
22 Feb 202423.6223.6223.6223.6223.56-
21 Feb 202423.3323.3323.3323.3323.27-
20 Feb 202423.2623.2623.2623.2623.20-
16 Feb 202423.3023.3023.3023.3023.24-
15 Feb 202423.3823.3823.3823.3823.32-
14 Feb 202423.2223.2223.2223.2223.16-
13 Feb 202423.1223.1223.1223.1223.06-
12 Feb 202423.3823.3823.3823.3823.32-
09 Feb 202423.3823.3823.3823.3823.32-
08 Feb 202423.3323.3323.3323.3323.27-
07 Feb 202423.4023.4023.4023.4023.34-
06 Feb 202423.2523.2523.2523.2523.19-
05 Feb 202423.1323.1323.1323.1323.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...