Hodges Blue Chip Equity Income Retail (HDPBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 20 June 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 18 June 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 17 June 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 14 June 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 13 June 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 June 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 11 June 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 10 June 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 07 June 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 06 June 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 05 June 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 04 June 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 03 June 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 31 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 30 May 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 29 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 28 May 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 24 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 23 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 22 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 21 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 20 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 17 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 16 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 15 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 14 May 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 13 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 10 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 09 May 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 08 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 07 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 06 May 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 03 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 02 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 01 May 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 30 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 29 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 26 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 25 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 24 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 23 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 22 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 19 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 18 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 17 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 16 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 15 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 12 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 11 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 10 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 09 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 08 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 04 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 03 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 02 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 01 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 28 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 27 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 26 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 25 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 22 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 21 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 20 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 19 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 18 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 15 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 14 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 13 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 12 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 11 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 08 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 07 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 06 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 05 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 04 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 01 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 29 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 28 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 27 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 26 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 23 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 22 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 21 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 20 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 16 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 15 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 14 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 13 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 12 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 09 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 08 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 07 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 06 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 05 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 01 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 31 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| *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.