UK markets open in 28 minutes
NIKKEI 225
39,134.79 +96.63 (+0.25%) HANG SENG
18,251.40 -115.55 (-0.63%) CRUDE OIL
77.78 +0.04 (+0.05%) GOLD FUTURES
2,319.00 -8.00 (-0.34%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,153.11 -1,506.84 (-2.76%)
Huber Capital Equity Income Investor (HULIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 07 Jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 06 Jun 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 05 Jun 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 04 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 Jun 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 31 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 30 May 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 29 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 28 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 24 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 23 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 22 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 21 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 20 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 17 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 16 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 15 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 14 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 13 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 10 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 09 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 08 May 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 07 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 06 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 03 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 02 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 01 May 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 30 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 29 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 26 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 25 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 24 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 23 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 22 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 19 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 18 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 17 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 16 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 15 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 12 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 11 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 10 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 09 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 08 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 05 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 04 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 03 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 02 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 01 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 28 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 27 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 26 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 25 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 22 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 21 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 20 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 19 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 18 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 15 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 14 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 13 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 12 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 11 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 08 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 07 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 06 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 05 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 04 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 01 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 29 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 28 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 27 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 26 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 23 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 22 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 21 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 20 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 16 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 15 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 14 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 13 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 12 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 09 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 08 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 07 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 06 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 05 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 02 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 01 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 31 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 30 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 29 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 26 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 25 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 24 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 23 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 22 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 19 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 18 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.