Monteagle Opportunity Equity Fund Institutional Class (HEQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.78
-0.01 (-0.17%)
Feb 18, 2026, 8:06 AM EST
HEQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% |
| Feb 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.22% |
| Feb 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.22% |
| Feb 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.34% |
| Feb 10, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Feb 9, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% |
| Feb 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.09% |
| Feb 5, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.86% |
| Feb 4, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.22% |
| Feb 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.52% |
| Feb 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% |
| Jan 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% |
| Jan 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |
| Jan 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% |
| Jan 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.52% |
| Jan 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |
| Jan 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% |
| Jan 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% |
| Jan 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% |
| Jan 15, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.07% |
| Jan 14, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.36% |
| Jan 13, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.53% |
| Jan 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.36% |
| Jan 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% |
| Jan 8, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.08% |
| Jan 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.72% |
| Jan 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.08% |
| Jan 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.28% |
| Jan 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.92% |
| Dec 31, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% |
| Dec 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% |
| Dec 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -8.82% |
| Dec 26, 2025 | 5.50 | 5.50 | 5.50 | 6.01 | 5.50 | 0.17% |
| Dec 24, 2025 | 5.49 | 5.49 | 5.49 | 6.00 | 5.49 | 0.33% |
| Dec 23, 2025 | 5.47 | 5.47 | 5.47 | 5.98 | 5.47 | -0.33% |
| Dec 22, 2025 | 5.49 | 5.49 | 5.49 | 6.00 | 5.49 | 0.67% |
| Dec 19, 2025 | 5.45 | 5.45 | 5.45 | 5.96 | 5.45 | - |
| Dec 18, 2025 | 5.45 | 5.45 | 5.45 | 5.96 | 5.45 | 0.17% |
| Dec 17, 2025 | 5.44 | 5.44 | 5.44 | 5.95 | 5.44 | 0.17% |
| Dec 16, 2025 | 5.43 | 5.43 | 5.43 | 5.94 | 5.43 | -0.50% |
| Dec 15, 2025 | 5.46 | 5.46 | 5.46 | 5.97 | 5.46 | -0.17% |
| Dec 12, 2025 | 5.47 | 5.47 | 5.47 | 5.98 | 5.47 | -0.66% |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 6.02 | 5.50 | 1.01% |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.96 | 5.45 | 1.71% |
| Dec 9, 2025 | 5.36 | 5.36 | 5.36 | 5.86 | 5.36 | 0.17% |
| Dec 8, 2025 | 5.35 | 5.35 | 5.35 | 5.85 | 5.35 | -0.34% |
| Dec 5, 2025 | 5.37 | 5.37 | 5.37 | 5.87 | 5.37 | -0.17% |
| Dec 4, 2025 | 5.38 | 5.38 | 5.38 | 5.88 | 5.38 | 0.17% |