UK markets open in 1 hour 22 minutes

Hodges Small Cap Retail (HDPSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.15-0.21 (-0.98%)
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202421.1521.1521.1521.1521.15-
28 Jun 202421.3621.3621.3621.3621.36-
27 Jun 202421.1921.1921.1921.1921.19-
26 Jun 202421.0721.0721.0721.0721.07-
25 Jun 202421.0421.0421.0421.0421.04-
24 Jun 202421.1421.1421.1421.1421.14-
21 Jun 202420.9820.9820.9820.9820.98-
20 Jun 202420.9620.9620.9620.9620.96-
18 Jun 202421.0421.0421.0421.0421.04-
17 Jun 202421.0521.0521.0521.0521.05-
14 Jun 202420.8020.8020.8020.8020.80-
13 Jun 202421.2121.2121.2121.2121.21-
12 Jun 202421.5321.5321.5321.5321.53-
11 Jun 202421.2121.2121.2121.2121.21-
10 Jun 202421.2821.2821.2821.2821.28-
07 Jun 202421.0321.0321.0321.0321.03-
06 Jun 202421.2221.2221.2221.2221.22-
05 Jun 202421.2721.2721.2721.2721.27-
04 Jun 202421.0521.0521.0521.0521.05-
03 Jun 202421.4421.4421.4421.4421.44-
31 May 202421.7121.7121.7121.7121.71-
30 May 202421.5021.5021.5021.5021.50-
29 May 202421.3121.3121.3121.3121.31-
28 May 202421.5021.5021.5021.5021.50-
24 May 202421.4421.4421.4421.4421.44-
23 May 202421.2121.2121.2121.2121.21-
22 May 202421.4521.4521.4521.4521.45-
21 May 202421.6921.6921.6921.6921.69-
20 May 202421.7721.7721.7721.7721.77-
17 May 202421.6721.6721.6721.6721.67-
16 May 202421.6321.6321.6321.6321.63-
15 May 202421.8621.8621.8621.8621.86-
14 May 202421.7521.7521.7521.7521.75-
13 May 202421.4621.4621.4621.4621.46-
10 May 202421.5321.5321.5321.5321.53-
09 May 202421.6921.6921.6921.6921.69-
08 May 202421.5221.5221.5221.5221.52-
07 May 202421.5021.5021.5021.5021.50-
06 May 202421.3921.3921.3921.3921.39-
03 May 202421.1721.1721.1721.1721.17-
02 May 202420.9020.9020.9020.9020.90-
01 May 202420.6920.6920.6920.6920.69-
30 Apr 202420.7720.7720.7720.7720.77-
29 Apr 202421.3621.3621.3621.3621.36-
26 Apr 202421.3021.3021.3021.3021.30-
25 Apr 202421.1421.1421.1421.1421.14-
24 Apr 202421.3221.3221.3221.3221.32-
23 Apr 202421.3421.3421.3421.3421.34-
22 Apr 202421.1221.1221.1221.1221.12-
19 Apr 202420.8820.8820.8820.8820.88-
18 Apr 202420.8220.8220.8220.8220.82-
17 Apr 202420.9020.9020.9020.9020.90-
16 Apr 202421.0021.0021.0021.0021.00-
15 Apr 202421.0421.0421.0421.0421.04-
12 Apr 202421.1921.1921.1921.1921.19-
11 Apr 202421.5221.5221.5221.5221.52-
10 Apr 202421.4421.4421.4421.4421.44-
09 Apr 202421.8921.8921.8921.8921.89-
08 Apr 202421.8821.8821.8821.8821.88-
05 Apr 202421.8421.8421.8421.8421.84-
04 Apr 202421.6421.6421.6421.6421.64-
03 Apr 202421.7721.7721.7721.7721.77-
02 Apr 202421.6121.6121.6121.6121.61-
01 Apr 202422.0222.0222.0222.0222.02-
28 Mar 202422.1322.1322.1322.1322.13-
27 Mar 202421.8521.8521.8521.8521.85-
26 Mar 202421.4321.4321.4321.4321.43-
25 Mar 202421.5621.5621.5621.5621.56-
22 Mar 202421.5221.5221.5221.5221.52-
21 Mar 202421.6921.6921.6921.6921.69-
20 Mar 202421.3821.3821.3821.3821.38-
19 Mar 202420.9920.9920.9920.9920.99-
18 Mar 202420.7920.7920.7920.7920.79-
15 Mar 202420.8520.8520.8520.8520.85-
14 Mar 202420.8020.8020.8020.8020.80-
13 Mar 202421.1221.1221.1221.1221.12-
12 Mar 202420.9120.9120.9120.9120.91-
11 Mar 202420.8920.8920.8920.8920.89-
08 Mar 202420.9520.9520.9520.9520.95-
07 Mar 202420.9420.9420.9420.9420.94-
06 Mar 202420.7120.7120.7120.7120.71-
05 Mar 202420.7220.7220.7220.7220.72-
04 Mar 202420.8120.8120.8120.8120.81-
01 Mar 202421.0521.0521.0521.0521.05-
29 Feb 202420.9620.9620.9620.9620.96-
28 Feb 202420.6720.6720.6720.6720.67-
27 Feb 202420.7020.7020.7020.7020.70-
26 Feb 202420.3820.3820.3820.3820.38-
23 Feb 202420.3820.3820.3820.3820.38-
22 Feb 202420.3320.3320.3320.3320.33-
21 Feb 202420.1420.1420.1420.1420.14-
20 Feb 202420.0820.0820.0820.0820.08-
16 Feb 202420.2820.2820.2820.2820.28-
15 Feb 202420.4320.4320.4320.4320.43-
14 Feb 202420.0120.0120.0120.0120.01-
13 Feb 202419.6219.6219.6219.6219.62-
12 Feb 202420.2120.2120.2120.2120.21-
09 Feb 202419.8819.8819.8819.8819.88-
08 Feb 202419.6919.6919.6919.6919.69-
07 Feb 202419.4419.4419.4419.4419.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...