Hunter Small Cap Value I (HSCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.32
-0.04 (-0.35%)
May 9, 2025, 4:00 PM EDT
HSCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.68% |
| May 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% |
| May 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 3.45% |
| May 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.35% |
| May 8, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.52% |
| May 7, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% |
| May 6, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% |
| May 5, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.62% |
| May 2, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.80% |
| May 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 30, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.71% |
| Apr 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% |
| Apr 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.36% |
| Apr 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.54% |
| Apr 24, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.55% |
| Apr 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% |
| Apr 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.54% |
| Apr 21, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.67% |
| Apr 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.03% |
| Apr 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.65% |
| Apr 15, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% |
| Apr 14, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.22% |
| Apr 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.85% |
| Apr 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.09% |
| Apr 9, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 7.73% |
| Apr 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.11% |
| Apr 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.97% |
| Apr 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -4.23% |
| Apr 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -6.95% |
| Apr 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.19% |
| Apr 1, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.43% |
| Mar 31, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.26% |
| Mar 28, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.68% |
| Mar 27, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.67% |
| Mar 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% |
| Mar 25, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.25% |
| Mar 24, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.20% |
| Mar 21, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.76% |
| Mar 20, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Mar 19, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.01% |
| Mar 18, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.50% |
| Mar 17, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.11% |
| Mar 14, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.35% |
| Mar 13, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.20% |
| Mar 12, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% |
| Mar 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% |
| Mar 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.75% |
| Mar 7, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.67% |
| Mar 6, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.75% |
| Mar 5, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.92% |