Nasdaq - Delayed Quote
USD
Emerald Growth C (HSPCX)
11.25
-0.40
(-3.43%)
At close: 8:02:16 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.25
11.25
11.25
11.25
11.25
-
Oct 29, 2026
11.65
11.65
11.65
11.65
11.65
-
Oct 28, 2026
11.49
11.49
11.49
11.49
11.49
-
Oct 27, 2026
11.34
11.34
11.34
11.34
11.34
-
Oct 26, 2026
11.11
11.11
11.11
11.11
11.11
-
Oct 23, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 22, 2026
11.12
11.12
11.12
11.12
11.12
-
Oct 21, 2026
11.32
11.32
11.32
11.32
11.32
-
Oct 20, 2026
11.23
11.23
11.23
11.23
11.23
-
Oct 19, 2026
11.09
11.09
11.09
11.09
11.09
-
Oct 16, 2026
10.96
10.96
10.96
10.96
10.96
-
Oct 15, 2026
11.26
11.26
11.26
11.26
11.26
-
Oct 14, 2026
11.16
11.16
11.16
11.16
11.16
-
Oct 13, 2026
11.45
11.45
11.45
11.45
11.45
-
Oct 12, 2026
11.54
11.54
11.54
11.54
11.54
-
Oct 9, 2026
11.72
11.72
11.72
11.72
11.72
-
Oct 8, 2026
11.66
11.66
11.66
11.66
11.66
-
Oct 7, 2026
11.78
11.78
11.78
11.78
11.78
-
Oct 6, 2026
12.02
12.02
12.02
12.02
12.02
-
Oct 5, 2026
12.11
12.11
12.11
12.11
12.11
-
Oct 2, 2026
12.05
12.05
12.05
12.05
12.05
-
Oct 1, 2026
11.84
11.84
11.84
11.84
11.84
-
Sep 30, 2026
11.78
11.78
11.78
11.78
11.78
-
Sep 29, 2026
11.78
11.78
11.78
11.78
11.78
-
Sep 28, 2026
11.82
11.82
11.82
11.82
11.82
-
Sep 25, 2026
11.94
11.94
11.94
11.94
11.94
-
Sep 24, 2026
11.89
11.89
11.89
11.89
11.89
-
Sep 23, 2026
11.87
11.87
11.87
11.87
11.87
-
Sep 22, 2026
12.08
12.08
12.08
12.08
12.08
-
Sep 21, 2026
12.04
12.04
12.04
12.04
12.04
-
Sep 18, 2026
11.95
11.95
11.95
11.95
11.95
-
Sep 17, 2026
12.00
12.00
12.00
12.00
12.00
-
Sep 16, 2026
11.90
11.90
11.90
11.90
11.90
-
Sep 15, 2026
11.87
11.87
11.87
11.87
11.87
-
Sep 14, 2026
12.03
12.03
12.03
12.03
12.03
-
Sep 11, 2026
12.19
12.19
12.19
12.19
12.19
-
Sep 10, 2026
12.04
12.04
12.04
12.04
12.04
-
Sep 9, 2026
12.20
12.20
12.20
12.20
12.20
-
Sep 8, 2026
12.40
12.40
12.40
12.40
12.40
-
Sep 4, 2026
12.29
12.29
12.29
12.29
12.29
-
Sep 3, 2026
12.19
12.19
12.19
12.19
12.19
-
Sep 2, 2026
12.09
12.09
12.09
12.09
12.09
-
Sep 1, 2026
11.95
11.95
11.95
11.95
11.95
-
Aug 31, 2026
12.21
12.21
12.21
12.21
12.21
-
Aug 28, 2026
12.29
12.29
12.29
12.29
12.29
-
Aug 27, 2026
12.61
12.61
12.61
12.61
12.61
-
Aug 26, 2026
12.60
12.60
12.60
12.60
12.60
-
Aug 25, 2026
12.60
12.60
12.60
12.60
12.60
-
Aug 24, 2026
12.54
12.54
12.54
12.54
12.54
-
Aug 21, 2026
12.73
12.73
12.73
12.73
12.73
-
Aug 20, 2026
12.64
12.64
12.64
12.64
12.64
-
Aug 19, 2026
12.94
12.94
12.94
12.94
12.94
-
Aug 18, 2026
13.03
13.03
13.03
13.03
13.03
-
Aug 17, 2026
13.38
13.38
13.38
13.38
13.38
-
Aug 14, 2026
13.33
13.33
13.33
13.33
13.33
-
Aug 13, 2026
8.3
Distribution
Fund distributions shown include income and capital gains
Aug 13, 2026
13.17
13.17
13.17
13.17
13.17
-
Aug 12, 2026
21.52
21.52
21.52
21.52
13.22
-
Aug 11, 2026
21.27
21.27
21.27
21.27
13.07
-
Aug 10, 2026
21.25
21.25
21.25
21.25
13.05
-
Aug 7, 2026
21.47
21.47
21.47
21.47
13.19
-
Aug 6, 2026
21.23
21.23
21.23
21.23
13.04
-
Aug 5, 2026
21.41
21.41
21.41
21.41
13.15
-
Aug 4, 2026
21.44
21.44
21.44
21.44
13.17
-
Aug 3, 2026
20.68
20.68
20.68
20.68
12.70
-
Jul 31, 2026
20.21
20.21
20.21
20.21
12.42
-
Jul 30, 2026
20.23
20.23
20.23
20.23
12.43
-
Jul 29, 2026
19.60
19.60
19.60
19.60
12.04
-
Jul 28, 2026
20.22
20.22
20.22
20.22
12.42
-
Jul 27, 2026
20.54
20.54
20.54
20.54
12.62
-
Jul 24, 2026
20.46
20.46
20.46
20.46
12.57
-
Jul 23, 2026
20.79
20.79
20.79
20.79
12.77
-
Jul 22, 2026
20.80
20.80
20.80
20.80
12.78
-
Jul 21, 2026
21.17
21.17
21.17
21.17
13.00
-
Jul 20, 2026
20.59
20.59
20.59
20.59
12.65
-
Jul 17, 2026
20.80
20.80
20.80
20.80
12.78
-
Jul 16, 2026
20.81
20.81
20.81
20.81
12.78
-
Jul 15, 2026
21.24
21.24
21.24
21.24
13.05
-
Jul 14, 2026
21.23
21.23
21.23
21.23
13.04
-
Jul 13, 2026
20.93
20.93
20.93
20.93
12.86
-
Jul 10, 2026
21.40
21.40
21.40
21.40
13.15
-
Jul 9, 2026
21.62
21.62
21.62
21.62
13.28
-
Jul 8, 2026
21.10
21.10
21.10
21.10
12.96
-
Jul 7, 2026
21.32
21.32
21.32
21.32
13.10
-
Jul 6, 2026
21.90
21.90
21.90
21.90
13.45
-
Jul 2, 2026
21.83
21.83
21.83
21.83
13.41
-
Jul 1, 2026
22.34
22.34
22.34
22.34
13.72
-
Jun 30, 2026
22.61
22.61
22.61
22.61
13.89
-
Jun 29, 2026
22.20
22.20
22.20
22.20
13.64
-
Jun 26, 2026
21.94
21.94
21.94
21.94
13.48
-
Jun 25, 2026
22.10
22.10
22.10
22.10
13.58
-
Jun 24, 2026
21.71
21.71
21.71
21.71
13.34
-
Jun 23, 2026
21.58
21.58
21.58
21.58
13.26
-
Jun 22, 2026
22.08
22.08
22.08
22.08
13.56
-
Jun 18, 2026
21.82
21.82
21.82
21.82
13.40
-
Jun 17, 2026
21.10
21.10
21.10
21.10
12.96
-
Jun 16, 2026
21.10
21.10
21.10
21.10
12.96
-
Jun 15, 2026
21.46
21.46
21.46
21.46
13.18
-
Jun 12, 2026
21.13
21.13
21.13
21.13
12.98
-
Jun 11, 2026
20.92
20.92
20.92
20.92
12.85
-
Jun 10, 2026
19.94
19.94
19.94
19.94
12.25
-
Jun 9, 2026
20.23
20.23
20.23
20.23
12.43
-
Jun 8, 2026
19.79
19.79
19.79
19.79
12.16
-
Jun 5, 2026
19.79
19.79
19.79
19.79
12.16
-
Jun 4, 2026
20.76
20.76
20.76
20.76
12.75
-
Jun 3, 2026
20.46
20.46
20.46
20.46
12.57
-
Jun 2, 2026
20.65
20.65
20.65
20.65
12.69
-
Jun 1, 2026
20.33
20.33
20.33
20.33
12.49
-
May 29, 2026
20.46
20.46
20.46
20.46
12.57
-
May 28, 2026
20.64
20.64
20.64
20.64
12.68
-
May 27, 2026
20.40
20.40
20.40
20.40
12.53
-
May 26, 2026
20.51
20.51
20.51
20.51
12.60
-
May 22, 2026
20.05
20.05
20.05
20.05
12.32
-
May 21, 2026
19.77
19.77
19.77
19.77
12.14
-
May 20, 2026
19.48
19.48
19.48
19.48
11.97
-
May 19, 2026
18.79
18.79
18.79
18.79
11.54
-
May 18, 2026
18.95
18.95
18.95
18.95
11.64
-
May 15, 2026
19.31
19.31
19.31
19.31
11.86
-
May 14, 2026
19.93
19.93
19.93
19.93
12.24
-
May 13, 2026
19.84
19.84
19.84
19.84
12.19
-
May 12, 2026
19.82
19.82
19.82
19.82
12.18
-
May 11, 2026
20.10
20.10
20.10
20.10
12.35
-
May 8, 2026
19.85
19.85
19.85
19.85
12.19
-
May 7, 2026
19.69
19.69
19.69
19.69
12.10
-
May 6, 2026
20.09
20.09
20.09
20.09
12.34
-
May 5, 2026
19.71
19.71
19.71
19.71
12.11
-
May 4, 2026
19.25
19.25
19.25
19.25
11.83
-
May 1, 2026
19.40
19.40
19.40
19.40
11.92
-
Apr 30, 2026
19.29
19.29
19.29
19.29
11.85
-
Apr 29, 2026
18.70
18.70
18.70
18.70
11.49
-
Apr 28, 2026
18.61
18.61
18.61
18.61
11.43
-
Apr 27, 2026
19.07
19.07
19.07
19.07
11.71
-
Apr 24, 2026
19.25
19.25
19.25
19.25
11.83
-
Apr 23, 2026
18.96
18.96
18.96
18.96
11.65
-
Apr 22, 2026
19.10
19.10
19.10
19.10
11.73
-
Apr 21, 2026
19.01
19.01
19.01
19.01
11.68
-
Apr 20, 2026
19.26
19.26
19.26
19.26
11.83
-
Apr 17, 2026
19.04
19.04
19.04
19.04
11.70
-
Apr 16, 2026
18.55
18.55
18.55
18.55
11.40
-
Apr 15, 2026
18.59
18.59
18.59
18.59
11.42
-
Apr 14, 2026
18.55
18.55
18.55
18.55
11.40
-
Apr 13, 2026
18.07
18.07
18.07
18.07
11.10
-
Apr 10, 2026
17.61
17.61
17.61
17.61
10.82
-
Apr 9, 2026
17.52
17.52
17.52
17.52
10.76
-
Apr 8, 2026
17.39
17.39
17.39
17.39
10.68
-
Apr 7, 2026
16.69
16.69
16.69
16.69
10.25
-
Apr 6, 2026
16.64
16.64
16.64
16.64
10.22
-
Apr 2, 2026
16.51
16.51
16.51
16.51
10.14
-
Apr 1, 2026
16.41
16.41
16.41
16.41
10.08
-
Mar 31, 2026
16.29
16.29
16.29
16.29
10.01
-
Mar 30, 2026
15.44
15.44
15.44
15.44
9.48
-
Mar 27, 2026
15.94
15.94
15.94
15.94
9.79
-
Mar 26, 2026
16.24
16.24
16.24
16.24
9.98
-
Mar 25, 2026
16.82
16.82
16.82
16.82
10.33
-
Mar 24, 2026
16.55
16.55
16.55
16.55
10.17
-
Mar 23, 2026
16.44
16.44
16.44
16.44
10.10
-
Mar 20, 2026
16.07
16.07
16.07
16.07
9.87
-
Mar 19, 2026
16.64
16.64
16.64
16.64
10.22
-
Mar 18, 2026
16.42
16.42
16.42
16.42
10.09
-
Mar 17, 2026
16.67
16.67
16.67
16.67
10.24
-
Mar 16, 2026
16.57
16.57
16.57
16.57
10.18
-
Mar 13, 2026
16.30
16.30
16.30
16.30
10.01
-
Mar 12, 2026
16.42
16.42
16.42
16.42
10.09
-
Mar 11, 2026
17.02
17.02
17.02
17.02
10.46
-
Mar 10, 2026
17.05
17.05
17.05
17.05
10.47
-
Mar 9, 2026
17.00
17.00
17.00
17.00
10.44
-
Mar 6, 2026
16.65
16.65
16.65
16.65
10.23
-
Mar 5, 2026
17.21
17.21
17.21
17.21
10.57
-
Mar 4, 2026
17.61
17.61
17.61
17.61
10.82
-
Mar 3, 2026
17.39
17.39
17.39
17.39
10.68
-
Mar 2, 2026
17.90
17.90
17.90
17.90
11.00
-
Feb 27, 2026
17.62
17.62
17.62
17.62
10.82
-
Feb 26, 2026
17.86
17.86
17.86
17.86
10.97
-
Feb 25, 2026
17.89
17.89
17.89
17.89
10.99
-
Feb 24, 2026
17.73
17.73
17.73
17.73
10.89
-
Feb 23, 2026
17.53
17.53
17.53
17.53
10.77
-
Feb 20, 2026
17.84
17.84
17.84
17.84
10.96
-
Feb 19, 2026
17.84
17.84
17.84
17.84
10.96
-
Feb 18, 2026
17.72
17.72
17.72
17.72
10.89
-
Feb 17, 2026
17.61
17.61
17.61
17.61
10.82
-
Feb 13, 2026
17.48
17.48
17.48
17.48
10.74
-
Feb 12, 2026
17.28
17.28
17.28
17.28
10.62
-
Feb 11, 2026
17.61
17.61
17.61
17.61
10.82
-
Feb 10, 2026
17.73
17.73
17.73
17.73
10.89
-
Feb 9, 2026
17.78
17.78
17.78
17.78
10.92
-
Feb 6, 2026
17.51
17.51
17.51
17.51
10.76
-
Feb 5, 2026
16.70
16.70
16.70
16.70
10.26
-
Feb 4, 2026
16.95
16.95
16.95
16.95
10.41
-
Feb 3, 2026
17.51
17.51
17.51
17.51
10.76
-
Feb 2, 2026
17.53
17.53
17.53
17.53
10.77
-
Jan 30, 2026
17.34
17.34
17.34
17.34
10.65
-
Jan 29, 2026
17.59
17.59
17.59
17.59
10.81
-
Jan 28, 2026
17.59
17.59
17.59
17.59
10.81
-
Jan 27, 2026
17.65
17.65
17.65
17.65
10.84
-
Jan 26, 2026
17.60
17.60
17.60
17.60
10.81
-
Jan 23, 2026
17.60
17.60
17.60
17.60
10.81
-
Jan 22, 2026
18.05
18.05
18.05
18.05
11.09
-
Jan 21, 2026
18.06
18.06
18.06
18.06
11.09
-
Jan 20, 2026
17.83
17.83
17.83
17.83
10.95
-
Jan 16, 2026
18.06
18.06
18.06
18.06
11.09
-
Jan 15, 2026
17.97
17.97
17.97
17.97
11.04
-
Jan 14, 2026
17.68
17.68
17.68
17.68
10.86
-
Jan 13, 2026
17.61
17.61
17.61
17.61
10.82
-
Jan 12, 2026
17.56
17.56
17.56
17.56
10.79
-
Jan 9, 2026
17.51
17.51
17.51
17.51
10.76
-
Jan 8, 2026
17.24
17.24
17.24
17.24
10.59
-
Jan 7, 2026
17.17
17.17
17.17
17.17
10.55
-
Jan 6, 2026
17.19
17.19
17.19
17.19
10.56
-
Jan 5, 2026
16.97
16.97
16.97
16.97
10.42
-
Jan 2, 2026
16.69
16.69
16.69
16.69
10.25
-
Dec 31, 2025
16.43
16.43
16.43
16.43
10.09
-
Dec 30, 2025
16.62
16.62
16.62
16.62
10.21
-
Dec 29, 2025
16.79
16.79
16.79
16.79
10.31
-
Dec 26, 2025
16.94
16.94
16.94
16.94
10.41
-
Dec 24, 2025
17.07
17.07
17.07
17.07
10.49
-
Dec 23, 2025
17.00
17.00
17.00
17.00
10.44
-
Dec 22, 2025
17.09
17.09
17.09
17.09
10.50
-
Dec 19, 2025
16.76
16.76
16.76
16.76
10.30
-
Dec 18, 2025
16.40
16.40
16.40
16.40
10.07
-
Dec 17, 2025
1.2
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
16.15
16.15
16.15
16.15
9.92
-
Dec 16, 2025
17.76
17.76
17.76
17.76
10.17
-
Dec 15, 2025
17.94
17.94
17.94
17.94
10.28
-
Dec 12, 2025
18.12
18.12
18.12
18.12
10.38
-
Dec 11, 2025
18.63
18.63
18.63
18.63
10.67
-
Dec 10, 2025
18.48
18.48
18.48
18.48
10.59
-
Dec 9, 2025
18.37
18.37
18.37
18.37
10.52
-
Dec 8, 2025
18.30
18.30
18.30
18.30
10.48
-
Dec 5, 2025
18.13
18.13
18.13
18.13
10.38
-
Dec 4, 2025
18.22
18.22
18.22
18.22
10.44
-
Dec 3, 2025
17.88
17.88
17.88
17.88
10.24
-
Dec 2, 2025
17.62
17.62
17.62
17.62
10.09
-
Dec 1, 2025
17.63
17.63
17.63
17.63
10.10
-
Nov 28, 2025
18.03
18.03
18.03
18.03
10.33
-
Nov 26, 2025
17.84
17.84
17.84
17.84
10.22
-
Nov 25, 2025
17.58
17.58
17.58
17.58
10.07
-
Nov 24, 2025
17.25
17.25
17.25
17.25
9.88
-
Nov 21, 2025
16.61
16.61
16.61
16.61
9.51
-
Nov 20, 2025
16.14
16.14
16.14
16.14
9.25
-
Nov 19, 2025
16.65
16.65
16.65
16.65
9.54
-
Nov 18, 2025
16.49
16.49
16.49
16.49
9.45
-
Nov 17, 2025
16.57
16.57
16.57
16.57
9.49
-
Nov 14, 2025
16.82
16.82
16.82
16.82
9.63
-
Nov 13, 2025
16.70
16.70
16.70
16.70
9.57
-
Nov 12, 2025
17.58
17.58
17.58
17.58
10.07
-
Nov 11, 2025
17.61
17.61
17.61
17.61
10.09
-
Nov 10, 2025
17.75
17.75
17.75
17.75
10.17
-
Nov 7, 2025
17.29
17.29
17.29
17.29
9.90
-
Nov 6, 2025
17.18
17.18
17.18
17.18
9.84
-
Nov 5, 2025
17.46
17.46
17.46
17.46
10.00
-
Nov 4, 2025
17.21
17.21
17.21
17.21
9.86
-
Nov 3, 2025
17.60
17.60
17.60
17.60
10.08
-
Oct 31, 2025
17.62
17.62
17.62
17.62
10.09
-
