Singapore markets close in 6 hours 25 minutes
Straits Times Index
3,440.67 +25.16 (+0.74%) Nikkei
40,674.08 +93.32 (+0.23%) Hang Seng
18,008.53 +29.96 (+0.17%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,833.54 -2,644.38 (-4.30%) CMC Crypto 200
1,230.41 -104.50 (-7.83%)
Hodges Small Intrinsic Value Retail (HDSVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 02 Jul 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 01 Jul 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 28 Jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 27 Jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 26 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 25 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 24 Jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 21 Jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 20 Jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 18 Jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 17 Jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 14 Jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 13 Jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 12 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 11 Jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 10 Jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 07 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 06 Jun 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 05 Jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 04 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 03 Jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 31 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 30 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 29 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 28 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 24 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 23 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 22 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 21 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 20 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 17 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 16 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 15 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 14 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 13 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 10 May 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 09 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 08 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 07 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 06 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 03 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 02 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 01 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 30 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 29 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 26 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 25 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 24 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 23 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 22 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 19 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 18 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 17 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 16 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 15 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 12 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 11 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 10 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 09 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 08 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 05 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 04 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 03 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 02 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 01 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 28 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 27 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 26 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 25 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 22 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 21 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 20 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 19 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 18 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 15 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 14 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 13 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 12 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 11 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 08 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 07 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 06 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 05 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 04 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 01 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 29 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 28 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 27 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 26 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 23 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 22 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 21 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 20 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 16 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 15 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 14 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 13 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 09 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| *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.