Hunter Small Cap Value I (HSCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.63
-0.18 (-1.67%)
Apr 21, 2025, 4:00 PM EDT
HSCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.65% |
| Mar 3, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.78% |
| Feb 28, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.74% |
| Feb 27, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.73% |
| Feb 26, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.32% |
| Feb 25, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.24% |
| Feb 24, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Feb 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.91% |
| Feb 20, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.47% |
| Feb 19, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.94% |
| Feb 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.31% |
| Feb 14, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.39% |
| Feb 13, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.88% |
| Feb 12, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.95% |
| Feb 11, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% |