Emerald Finance and Banking Innovation Fund - Institutional (HSSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.45
-0.06 (-0.20%)
Jun 6, 2025, 8:06 AM EDT
HSSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Jun 5, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.20% |
| Jun 4, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.34% |
| Jun 3, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.36% |
| Jun 2, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.71% |
| May 30, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.34% |
| May 29, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.15% |
| May 28, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.40% |
| May 27, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.36% |
| May 23, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.34% |
| May 22, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.48% |
| May 21, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.81% |
| May 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.10% |
| May 19, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.10% |
| May 16, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.03% |
| May 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.46% |
| May 14, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.66% |
| May 13, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.53% |
| May 12, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 2.85% |
| May 9, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.67% |
| May 8, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 2.42% |
| May 7, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.73% |
| May 6, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.79% |
| May 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.31% |
| May 2, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 2.07% |
| May 1, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.60% |
| Apr 30, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.57% |
| Apr 29, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.81% |
| Apr 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.53% |
| Apr 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.49% |
| Apr 24, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.45% |
| Apr 23, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.83% |
| Apr 22, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 3.49% |
| Apr 21, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.39% |
| Apr 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.89% |
| Apr 16, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| Apr 15, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.61% |
| Apr 14, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.68% |
| Apr 11, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.81% |
| Apr 10, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -4.77% |
| Apr 9, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 6.69% |
| Apr 8, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.78% |
| Apr 7, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.69% |
| Apr 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -4.31% |
| Apr 3, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -7.69% |
| Apr 2, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.10% |
| Apr 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.59% |
| Mar 31, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.31% |
| Mar 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.77% |
| Mar 27, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.07% |