Virtus KAR Health Sciences Fund Institutional Class (HLHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.41
+0.44 (1.47%)
At close: Feb 13, 2026
HLHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.46% |
| Feb 13, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.47% |
| Feb 12, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.09% |
| Feb 11, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.23% |
| Feb 10, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.49% |
| Feb 9, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.43% |
| Feb 6, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 2.18% |
| Feb 5, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.35% |
| Feb 4, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.88% |
| Feb 3, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.75% |
| Feb 2, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.53% |
| Jan 30, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.07% |
| Jan 29, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.53% |
| Jan 28, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.27% |
| Jan 27, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.32% |
| Jan 26, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.36% |
| Jan 23, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.25% |
| Jan 22, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.29% |
| Jan 21, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 2.03% |
| Jan 20, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.94% |
| Jan 16, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.71% |
| Jan 15, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.38% |
| Jan 14, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.35% |
| Jan 13, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.70% |
| Jan 12, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.38% |
| Jan 9, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.63% |
| Jan 8, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.88% |
| Jan 7, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.14% |
| Jan 6, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2.04% |
| Jan 5, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.13% |
| Jan 2, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.06% |
| Dec 31, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.74% |
| Dec 30, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.22% |
| Dec 29, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.16% |
| Dec 26, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.10% |
| Dec 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% |
| Dec 23, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.19% |
| Dec 22, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.87% |
| Dec 19, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.88% |
| Dec 18, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.56% |
| Dec 17, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.26% |
| Dec 16, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.07% |
| Dec 15, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.01% |
| Dec 12, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.13% |
| Dec 11, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.79% |
| Dec 10, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.47% |
| Dec 9, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.76% |
| Dec 8, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.54% |
| Dec 5, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.36% |
| Dec 4, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.55% |