Hodges Small Intrinsic Value Inst (HSVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.99
+0.16 (0.77%)
At close: Oct 15, 2026
HSVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.77% |
| Oct 14, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.42% |
| Oct 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% |
| Oct 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% |
| Oct 9, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.19% |
| Oct 8, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Oct 7, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.50% |
| Oct 6, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.05% |
| Oct 5, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.52% |
| Oct 2, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.68% |
| Oct 1, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.16% |
| Sep 30, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.86% |
| Sep 29, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.34% |
| Sep 28, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.95% |
| Sep 25, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.62% |
| Sep 24, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% |
| Sep 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.27% |
| Sep 22, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.52% |
| Sep 21, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.09% |
| Sep 18, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.14% |
| Sep 17, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.38% |
| Sep 16, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.05% |
| Sep 15, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.52% |
| Sep 14, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.62% |
| Sep 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.12% |
| Sep 10, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.51% |
| Sep 9, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.46% |
| Sep 8, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.69% |
| Sep 4, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.35% |
| Sep 3, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.70% |
| Sep 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.24% |
| Sep 1, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.50% |
| Aug 31, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.61% |
| Aug 28, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.01% |
| Aug 27, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.18% |
| Aug 26, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| Aug 25, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.60% |
| Aug 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.64% |
| Aug 21, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.78% |
| Aug 20, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.14% |
| Aug 19, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.68% |
| Aug 18, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.86% |
| Aug 17, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.22% |
| Aug 14, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.71% |
| Aug 13, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| Aug 12, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.58% |
| Aug 11, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.18% |
| Aug 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% |
| Aug 7, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.13% |
| Aug 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.11% |