Hodges Small Intrinsic Value Fund Institutional Class Shares (HSVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.11
+0.04 (0.21%)
At close: Apr 2, 2026
HSVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.21% |
| Apr 1, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.90% |
| Mar 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.77% |
| Mar 30, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.86% |
| Mar 27, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.17% |
| Mar 26, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.47% |
| Mar 25, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.85% |
| Mar 24, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.07% |
| Mar 23, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 2.64% |
| Mar 20, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.62% |
| Mar 19, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.04% |
| Mar 18, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.51% |
| Mar 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.05% |
| Mar 16, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.20% |
| Mar 13, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.43% |
| Mar 12, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.76% |
| Mar 11, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.69% |
| Mar 10, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.11% |
| Mar 9, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.47% |
| Mar 6, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.26% |
| Mar 5, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.72% |
| Mar 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.56% |
| Mar 3, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.06% |
| Mar 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% |
| Feb 27, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.20% |
| Feb 26, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.55% |
| Feb 25, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% |
| Feb 24, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.51% |
| Feb 23, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -2.37% |
| Feb 20, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.55% |
| Feb 19, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.20% |
| Feb 18, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.69% |
| Feb 17, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.20% |
| Feb 13, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.15% |
| Feb 12, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.67% |
| Feb 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.59% |
| Feb 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% |
| Feb 9, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.92% |
| Feb 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 3.04% |
| Feb 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.04% |
| Feb 4, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.30% |
| Feb 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.91% |
| Feb 2, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.38% |
| Jan 30, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.01% |
| Jan 29, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% |
| Jan 28, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.21% |
| Jan 27, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.36% |
| Jan 26, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.61% |
| Jan 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.35% |
| Jan 22, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.40% |