Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,761.48 +1,943.54 (+3.14%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Haverford Quality Growth Stock (HAVGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 01 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 30 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 26 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 25 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 23 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 22 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 19 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 18 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 17 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 16 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 15 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 12 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 11 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 10 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 09 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 08 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 05 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 04 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 03 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 02 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 01 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 28 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 27 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 26 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 25 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 22 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 21 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 20 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 19 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 18 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 15 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 14 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 13 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 12 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 11 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 08 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 07 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 06 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 05 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 04 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 01 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 29 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 28 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 27 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 26 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 23 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 22 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 21 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 20 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 16 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 15 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 14 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 13 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 12 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 09 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 08 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 07 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 06 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 05 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 02 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 01 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 31 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 30 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 29 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 26 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 25 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 24 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 23 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 22 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 19 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 18 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 17 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 16 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 12 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 11 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 10 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 09 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 08 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 05 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 04 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 03 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 02 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 29 Dec 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 28 Dec 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 28 Dec 2023 | 0.092 Dividend | |||||
| 27 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.78 | - |
| 26 Dec 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.74 | - |
| 22 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.67 | - |
| 22 Dec 2023 | 0 Dividend | |||||
| 22 Dec 2023 | 0.82 Capital gain | |||||
| 21 Dec 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 22.65 | - |
| 20 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.45 | - |
| 19 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 22.78 | - |
| 18 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 22.68 | - |
| 15 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 22.62 | - |
| 14 Dec 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 22.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.