Emerald Finance and Banking Innovation Fund - A (HSSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.36
+0.37 (1.32%)
Jun 4, 2025, 8:09 AM EDT
HSSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.30% |
| Jun 3, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.32% |
| Jun 2, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.67% |
| May 30, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.35% |
| May 29, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.14% |
| May 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.41% |
| May 27, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 2.38% |
| May 23, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% |
| May 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.47% |
| May 21, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -2.78% |
| May 20, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.10% |
| May 19, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.14% |
| May 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.03% |
| May 15, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.49% |
| May 14, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.66% |
| May 13, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.52% |
| May 12, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 2.87% |
| May 9, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.68% |
| May 8, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.41% |
| May 7, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.73% |
| May 6, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.80% |
| May 5, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.29% |
| May 2, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.08% |
| May 1, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.56% |
| Apr 30, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.54% |
| Apr 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.81% |
| Apr 28, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.48% |
| Apr 25, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.50% |
| Apr 24, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.45% |
| Apr 23, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.85% |
| Apr 22, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 3.53% |
| Apr 21, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.43% |
| Apr 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.90% |
| Apr 16, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| Apr 15, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.58% |
| Apr 14, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.73% |
| Apr 11, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.77% |
| Apr 10, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -4.79% |
| Apr 9, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 6.72% |
| Apr 8, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.78% |
| Apr 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.69% |
| Apr 4, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -4.31% |
| Apr 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -7.68% |
| Apr 2, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.09% |
| Apr 1, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.58% |
| Mar 31, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.29% |
| Mar 28, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.76% |
| Mar 27, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.07% |
| Mar 26, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.61% |
| Mar 25, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.39% |