Virtus KAR Health Sciences Fund Institutional Class (HLHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.06
-0.28 (-0.99%)
At close: Apr 2, 2026
HLHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.99% |
| Apr 1, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.89% |
| Mar 31, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 2.26% |
| Mar 30, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.55% |
| Mar 27, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -2.32% |
| Mar 26, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.48% |
| Mar 25, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.57% |
| Mar 24, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| Mar 23, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.32% |
| Mar 20, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.74% |
| Mar 19, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| Mar 18, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.63% |
| Mar 17, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.45% |
| Mar 16, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.29% |
| Mar 13, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.56% |
| Mar 12, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -2.68% |
| Mar 11, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.10% |
| Mar 10, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.94% |
| Mar 9, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.95% |
| Mar 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.24% |
| Mar 5, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.16% |
| Mar 4, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.07% |
| Mar 3, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.88% |
| Mar 2, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.96% |
| Feb 27, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.07% |
| Feb 26, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.06% |
| Feb 25, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.16% |
| Feb 24, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.16% |
| Feb 23, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.59% |
| Feb 20, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.10% |
| Feb 19, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.32% |
| Feb 18, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.75% |
| 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% |