Haverford Quality Growth Stock Fund (HAVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.64
+0.27 (1.06%)
May 1, 2026, 8:06 AM EST
HAVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | - | - |
| Apr 30, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.06% |
| Apr 29, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.47% |
| Apr 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.04% |
| Apr 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.08% |
| Apr 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.12% |
| Apr 23, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.08% |
| Apr 22, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.39% |
| Apr 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.01% |
| Apr 20, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.35% |
| Apr 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.30% |
| Apr 16, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.12% |
| Apr 15, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.35% |
| Apr 14, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.63% |
| Apr 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.76% |
| Apr 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.60% |
| Apr 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.44% |
| Apr 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.37% |
| Apr 7, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.24% |
| Apr 6, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.20% |
| Apr 2, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.33% |
| Apr 1, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.49% |
| Mar 31, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2.31% |
| Mar 30, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.08% |
| Mar 27, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.72 | -1.53% |
| Mar 26, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.09 | -1.15% |
| Mar 25, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.37 | 0.49% |
| Mar 24, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.25 | -0.29% |
| Mar 23, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.32 | 0.62% |
| Mar 20, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.17 | -1.14% |
| Mar 19, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.45 | -0.20% |
| Mar 18, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.50 | -1.29% |
| Mar 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.82 | -0.36% |
| Mar 16, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.91 | 0.93% |
| Mar 13, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.68 | -0.32% |
| Mar 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | -1.35% |
| Mar 11, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.10 | -0.40% |
| Mar 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.20 | -0.32% |
| Mar 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.28 | 0.60% |
| Mar 6, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.13 | -0.83% |
| Mar 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.34 | -0.98% |
| Mar 4, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.59 | 0.08% |
| Mar 3, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.57 | -0.62% |
| Mar 2, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.73 | 0.08% |
| Feb 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.71 | 0.19% |
| Feb 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.66 | -0.08% |
| Feb 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.68 | 0.23% |
| Feb 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.62 | 0.39% |
| Feb 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.52 | -0.93% |
| Feb 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.76 | 0.58% |