Hodges Small Cap Retail (HDPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.13
-0.17 (-0.88%)
May 20, 2025, 4:42 PM EDT
HDPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.88% |
| May 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.21% |
| May 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.89% |
| May 15, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.05% |
| May 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.83% |
| May 13, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.78% |
| May 12, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 4.93% |
| May 9, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.44% |
| May 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.66% |
| May 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.73% |
| May 6, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.21% |
| May 5, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.25% |
| May 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.63% |
| May 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.19% |
| Apr 30, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.95% |
| Apr 29, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.34% |
| Apr 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.34% |
| Apr 25, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.34% |
| Apr 24, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.61% |
| Apr 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% |
| Apr 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.49% |
| Apr 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.81% |
| Apr 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.42% |
| Apr 16, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.65% |
| Apr 15, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.06% |
| Apr 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.59% |
| Apr 11, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.69% |
| Apr 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.41% |
| Apr 9, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 11.08% |
| Apr 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.42% |
| Apr 7, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.37% |
| Apr 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.68% |
| Apr 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -9.71% |
| Apr 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.21% |
| Apr 1, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.65% |
| Mar 31, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.11% |
| Mar 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -2.80% |
| Mar 27, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.84% |
| Mar 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.09% |
| Mar 25, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.46% |
| Mar 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 3.02% |
| Mar 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95% |
| Mar 20, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.52% |
| Mar 19, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 2.35% |
| Mar 18, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.27% |
| Mar 17, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.28% |
| Mar 14, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 3.03% |
| Mar 13, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.68% |
| Mar 12, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.98% |
| Mar 11, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.54% |