Huber Small Cap Value Fund Investor Class (HUSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.11
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
HUSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.13% |
| Jun 3, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.46% |
| Jun 2, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.08% |
| May 30, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| May 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.66% |
| May 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.38% |
| May 27, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.52% |
| May 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.51% |
| May 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.39% |
| May 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -2.95% |
| May 20, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.04% |
| May 19, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.19% |
| May 16, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.34% |
| May 15, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.61% |
| May 14, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.79% |
| May 13, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.53% |
| May 12, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.63% |
| May 9, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.70% |
| May 8, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.07% |
| May 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.68% |
| May 6, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.24% |
| May 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.67% |
| May 2, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.08% |
| May 1, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.89% |
| Apr 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.56% |
| Apr 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.18% |
| Apr 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.49% |
| Apr 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.61% |
| Apr 24, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.59% |
| Apr 23, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.53% |
| Apr 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.83% |
| Apr 21, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.88% |
| Apr 17, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.39% |
| Apr 16, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.43% |
| Apr 15, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.30% |
| Apr 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.61% |
| Apr 11, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.46% |
| Apr 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -4.68% |
| Apr 9, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 8.25% |
| Apr 8, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.32% |
| Apr 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.84% |
| Apr 4, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -5.11% |
| Apr 3, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -7.56% |
| Apr 2, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 2.18% |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.32% |
| Mar 31, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.28% |
| Mar 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -2.34% |
| Mar 27, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.12% |
| Mar 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.42% |
| Mar 25, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.49% |