UK markets closed

Huber Capital Small Cap Value Inv (HUSIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.68+0.28 (+1.10%)
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202425.4025.4025.4025.4025.40-
01 May 202424.9724.9724.9724.9724.97-
30 Apr 202424.9724.9724.9724.9724.97-
29 Apr 202425.4025.4025.4025.4025.40-
26 Apr 202425.3325.3325.3325.3325.33-
25 Apr 202425.2225.2225.2225.2225.22-
24 Apr 202425.1525.1525.1525.1525.15-
23 Apr 202425.1925.1925.1925.1925.19-
22 Apr 202424.9324.9324.9324.9324.93-
19 Apr 202424.7324.7324.7324.7324.73-
18 Apr 202424.4224.4224.4224.4224.42-
17 Apr 202424.4924.4924.4924.4924.49-
16 Apr 202424.6824.6824.6824.6824.68-
15 Apr 202424.9024.9024.9024.9024.90-
12 Apr 202425.2125.2125.2125.2125.21-
11 Apr 202425.7125.7125.7125.7125.71-
10 Apr 202425.6125.6125.6125.6125.61-
09 Apr 202426.1726.1726.1726.1726.17-
08 Apr 202426.1226.1226.1226.1226.12-
05 Apr 202426.0726.0726.0726.0726.07-
04 Apr 202425.9125.9125.9125.9125.91-
03 Apr 202426.0526.0526.0526.0526.05-
02 Apr 202425.9525.9525.9525.9525.95-
01 Apr 202426.1026.1026.1026.1026.10-
28 Mar 202426.3926.3926.3926.3926.39-
27 Mar 202426.1626.1626.1626.1626.16-
26 Mar 202425.6325.6325.6325.6325.63-
25 Mar 202425.7725.7725.7725.7725.77-
22 Mar 202425.7225.7225.7225.7225.72-
21 Mar 202426.0426.0426.0426.0426.04-
20 Mar 202425.8125.8125.8125.8125.81-
19 Mar 202425.3125.3125.3125.3125.31-
18 Mar 202425.1725.1725.1725.1725.17-
15 Mar 202425.2825.2825.2825.2825.28-
14 Mar 202425.1525.1525.1525.1525.15-
13 Mar 202425.5025.5025.5025.5025.50-
12 Mar 202425.5325.5325.5325.5325.53-
11 Mar 202425.4025.4025.4025.4025.40-
08 Mar 202425.3925.3925.3925.3925.39-
07 Mar 202425.3925.3925.3925.3925.39-
06 Mar 202425.2325.2325.2325.2325.23-
05 Mar 202425.1825.1825.1825.1825.18-
04 Mar 202425.1725.1725.1725.1725.17-
01 Mar 202425.2325.2325.2325.2325.23-
29 Feb 202425.1125.1125.1125.1125.11-
28 Feb 202425.0025.0025.0025.0025.00-
27 Feb 202425.1825.1825.1825.1825.18-
26 Feb 202425.1025.1025.1025.1025.10-
23 Feb 202425.0725.0725.0725.0725.07-
22 Feb 202425.0125.0125.0125.0125.01-
21 Feb 202425.0025.0025.0025.0025.00-
20 Feb 202424.9524.9524.9524.9524.95-
16 Feb 202425.0425.0425.0425.0425.04-
15 Feb 202425.3225.3225.3225.3225.32-
14 Feb 202424.6924.6924.6924.6924.69-
13 Feb 202424.0324.0324.0324.0324.03-
12 Feb 202425.0025.0025.0025.0025.00-
09 Feb 202424.6324.6324.6324.6324.63-
08 Feb 202424.5824.5824.5824.5824.58-
07 Feb 202424.3624.3624.3624.3624.36-
06 Feb 202424.3824.3824.3824.3824.38-
05 Feb 202424.3324.3324.3324.3324.33-
02 Feb 202424.6424.6424.6424.6424.64-
01 Feb 202424.8724.8724.8724.8724.87-
31 Jan 202424.7224.7224.7224.7224.72-
30 Jan 202425.5325.5325.5325.5325.53-
29 Jan 202425.5925.5925.5925.5925.59-
26 Jan 202425.4625.4625.4625.4625.46-
25 Jan 202425.3025.3025.3025.3025.30-
24 Jan 202425.0125.0125.0125.0125.01-
23 Jan 202424.9624.9624.9624.9624.96-
22 Jan 202425.0125.0125.0125.0125.01-
19 Jan 202424.3924.3924.3924.3924.39-
18 Jan 202424.3924.3924.3924.3924.39-
17 Jan 202424.2424.2424.2424.2424.24-
16 Jan 202424.4724.4724.4724.4724.47-
12 Jan 202424.8324.8324.8324.8324.83-
11 Jan 202424.8724.8724.8724.8724.87-
10 Jan 202425.0425.0425.0425.0425.04-
09 Jan 202424.9524.9524.9524.9524.95-
08 Jan 202425.3725.3725.3725.3725.37-
05 Jan 202425.2325.2325.2325.2325.23-
04 Jan 202425.2025.2025.2025.2025.20-
03 Jan 202425.4225.4225.4225.4225.42-
02 Jan 202425.8525.8525.8525.8525.85-
29 Dec 202325.8625.8625.8625.8625.86-
28 Dec 202326.1326.1326.1326.1326.13-
27 Dec 202326.1126.1126.1126.1126.11-
26 Dec 202326.1726.1726.1726.1726.17-
22 Dec 202325.9225.9225.9225.9225.92-
21 Dec 202325.8025.8025.8025.8025.80-
20 Dec 202325.5125.5125.5125.5125.51-
19 Dec 202325.6525.6525.6525.6525.65-
18 Dec 202325.3225.3225.3225.3225.32-
15 Dec 202325.3025.3025.3025.3025.30-
14 Dec 202325.4925.4925.4925.4925.49-
13 Dec 202325.0425.0425.0425.0425.04-
12 Dec 202324.4224.4224.4224.4224.42-
11 Dec 202324.5624.5624.5624.5624.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...