Haverford Quality Growth Stock Fund (HAVGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.22
+0.08 (0.35%)
May 1, 2025, 8:06 AM EDT
HAVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.35% |
| Apr 29, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.92% |
| Apr 28, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.17% |
| Apr 25, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% |
| Apr 24, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.33% |
| Apr 23, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.12% |
| Apr 22, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.82% |
| Apr 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.32% |
| Apr 17, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.13% |
| Apr 16, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.79% |
| Apr 15, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.65% |
| Apr 14, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.05% |
| Apr 11, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.42% |
| Apr 10, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.43% |
| Apr 9, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 7.77% |
| Apr 8, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.93% |
| Apr 7, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.06% |
| Apr 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.75% |
| Apr 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -3.18% |
| Apr 2, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.67% |
| Apr 1, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.17% |
| Mar 31, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.89% |
| Mar 28, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.84% |
| Mar 27, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.88 | -0.04% |
| Mar 26, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.89 | -0.54% |
| Mar 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | 0.17% |
| Mar 24, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.98 | 1.26% |
| Mar 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.68 | 0.13% |
| Mar 20, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.65 | -0.34% |
| Mar 19, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.73 | 0.85% |
| Mar 18, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.53 | -0.72% |
| Mar 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.70 | 0.89% |
| Mar 14, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.49 | 1.51% |
| Mar 13, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.14 | -1.15% |
| Mar 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.41 | -0.26% |
| Mar 11, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.47 | -1.34% |
| Mar 10, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.79 | -1.97% |
| Mar 7, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.27 | - |
| Mar 6, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.27 | -1.18% |
| Mar 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | 0.94% |
| Mar 4, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.33 | -1.34% |
| Mar 3, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.65 | -0.84% |
| Feb 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.86 | 1.43% |
| Feb 27, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.52 | -0.85% |
| Feb 26, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.72 | -0.32% |
| Feb 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.80 | 0.44% |
| Feb 24, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.69 | -0.80% |
| Feb 21, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.89 | -0.68% |
| Feb 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.06 | -0.48% |
| Feb 19, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.18 | 0.68% |