Skip to main content
logo
Hodges Small Intrinsic Value Retail (HDSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.71
+0.07 (0.32%)
Aug 27, 2026, 8:06 AM EST

HDSVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202621.6621.6621.6621.6621.66-0.23%
Aug 26, 202621.7121.7121.7121.7121.710.32%
Aug 25, 202621.6421.6421.6421.6421.64-0.60%
Aug 24, 202621.7721.7721.7721.7721.77-0.64%
Aug 21, 202621.9121.9121.9121.9121.910.78%
Aug 20, 202621.7421.7421.7421.7421.74-1.09%
Aug 19, 202621.9821.9821.9821.9821.98-0.68%
Aug 18, 202622.1322.1322.1322.1322.13-1.91%
Aug 17, 202622.5622.5622.5622.5622.56-0.22%
Aug 14, 202622.6122.6122.6122.6122.610.71%
Aug 13, 202622.4522.4522.4522.4522.45-
Aug 12, 202622.4522.4522.4522.4522.450.58%
Aug 11, 202622.3222.3222.3222.3222.320.18%
Aug 10, 202622.2822.2822.2822.2822.28-0.67%
Aug 7, 202622.4322.4322.4322.4322.431.13%
Aug 6, 202622.1822.1822.1822.1822.18-1.11%
Aug 5, 202622.4322.4322.4322.4322.43-0.93%
Aug 4, 202622.6422.6422.6422.6422.641.94%
Aug 3, 202622.2122.2122.2122.2122.211.74%
Jul 31, 202621.8321.8321.8321.8321.830.14%
Jul 30, 202621.8021.8021.8021.8021.801.16%
Jul 29, 202621.5521.5521.5521.5521.55-2.44%
Jul 28, 202622.0922.0922.0922.0922.090.05%
Jul 27, 202622.0822.0822.0822.0822.08-0.05%
Jul 24, 202622.0922.0922.0922.0922.09-0.67%
Jul 23, 202622.2422.2422.2422.2422.24-0.54%
Jul 22, 202622.3622.3622.3622.3622.360.04%
Jul 21, 202622.3522.3522.3522.3522.351.92%
Jul 20, 202621.9321.9321.9321.9321.93-0.63%
Jul 17, 202622.0722.0722.0722.0722.07-0.85%
Jul 16, 202622.2622.2622.2622.2622.260.59%
Jul 15, 202622.1322.1322.1322.1322.130.50%
Jul 14, 202622.0222.0222.0222.0222.020.82%
Jul 13, 202621.8421.8421.8421.8421.84-0.14%
Jul 10, 202621.8721.8721.8721.8721.870.32%
Jul 9, 202621.8021.8021.8021.8021.801.07%
Jul 8, 202621.5721.5721.5721.5721.57-0.78%
Jul 7, 202621.7421.7421.7421.7421.74-1.32%
Jul 6, 202622.0322.0322.0322.0322.030.32%
Jul 2, 202621.9621.9621.9621.9621.96-1.52%
Jul 1, 202622.3022.3022.3022.3022.30-1.76%
Jun 30, 202622.7022.7022.7022.7022.701.11%
Jun 29, 202622.4522.4522.4522.4522.45-0.88%
Jun 26, 202622.6522.6522.6522.6522.65-0.18%
Jun 25, 202622.6922.6922.6922.6922.690.93%
Jun 24, 202622.4822.4822.4822.4822.480.72%
Jun 23, 202622.3222.3222.3222.3222.32-1.85%
Jun 22, 202622.7422.7422.7422.7422.741.20%
Jun 18, 202622.4722.4722.4722.4722.471.63%
Jun 17, 202622.1122.1122.1122.1122.11-1.51%