Hodges Small Intrinsic Value Retail (HDSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.96
+0.16 (0.77%)
Oct 16, 2026, 8:06 AM EST
HDSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Oct 15, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.77% |
| Oct 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% |
| Oct 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.52% |
| Oct 12, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.19% |
| Oct 9, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.14% |
| Oct 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Oct 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.45% |
| Oct 6, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% |
| Oct 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.52% |
| Oct 2, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.68% |
| Oct 1, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.12% |
| Sep 30, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.82% |
| Sep 29, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.38% |
| Sep 28, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.95% |
| Sep 25, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.67% |
| Sep 24, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.24% |
| Sep 23, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.27% |
| Sep 22, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.47% |
| Sep 21, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.05% |
| Sep 18, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.19% |
| Sep 17, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.38% |
| Sep 16, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.05% |
| Sep 15, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.52% |
| Sep 14, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.58% |
| Sep 11, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.08% |
| Sep 10, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.47% |
| Sep 9, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.46% |
| Sep 8, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.74% |
| Sep 4, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.35% |
| Sep 3, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.71% |
| Sep 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.24% |
| Sep 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.50% |
| Aug 31, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.61% |
| Aug 28, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.97% |
| Aug 27, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.23% |
| Aug 26, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.32% |
| Aug 25, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.60% |
| Aug 24, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.64% |
| Aug 21, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.78% |
| Aug 20, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.09% |
| Aug 19, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.68% |
| Aug 18, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.91% |
| Aug 17, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.22% |
| Aug 14, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.71% |
| Aug 13, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Aug 12, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% |
| Aug 11, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.18% |
| Aug 10, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.67% |
| Aug 7, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.13% |