Nasdaq - Delayed Quote
USD
Emerald Growth A (HSPGX)
23.10
-0.83
(-3.47%)
At close: 8:08:25 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
23.10
23.10
23.10
23.10
23.10
-
Oct 29, 2026
23.93
23.93
23.93
23.93
23.93
-
Oct 28, 2026
23.59
23.59
23.59
23.59
23.59
-
Oct 27, 2026
23.29
23.29
23.29
23.29
23.29
-
Oct 26, 2026
22.82
22.82
22.82
22.82
22.82
-
Oct 23, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 22, 2026
22.83
22.83
22.83
22.83
22.83
-
Oct 21, 2026
23.24
23.24
23.24
23.24
23.24
-
Oct 20, 2026
23.05
23.05
23.05
23.05
23.05
-
Oct 19, 2026
22.76
22.76
22.76
22.76
22.76
-
Oct 16, 2026
22.49
22.49
22.49
22.49
22.49
-
Oct 15, 2026
23.12
23.12
23.12
23.12
23.12
-
Oct 14, 2026
22.91
22.91
22.91
22.91
22.91
-
Oct 13, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 12, 2026
23.69
23.69
23.69
23.69
23.69
-
Oct 9, 2026
24.06
24.06
24.06
24.06
24.06
-
Oct 8, 2026
23.92
23.92
23.92
23.92
23.92
-
Oct 7, 2026
24.18
24.18
24.18
24.18
24.18
-
Oct 6, 2026
24.67
24.67
24.67
24.67
24.67
-
Oct 5, 2026
24.84
24.84
24.84
24.84
24.84
-
Oct 2, 2026
24.72
24.72
24.72
24.72
24.72
-
Oct 1, 2026
24.29
24.29
24.29
24.29
24.29
-
Sep 30, 2026
24.16
24.16
24.16
24.16
24.16
-
Sep 29, 2026
24.17
24.17
24.17
24.17
24.17
-
Sep 28, 2026
24.25
24.25
24.25
24.25
24.25
-
Sep 25, 2026
24.49
24.49
24.49
24.49
24.49
-
Sep 24, 2026
24.40
24.40
24.40
24.40
24.40
-
Sep 23, 2026
24.36
24.36
24.36
24.36
24.36
-
Sep 22, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 21, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 18, 2026
24.52
24.52
24.52
24.52
24.52
-
Sep 17, 2026
24.62
24.62
24.62
24.62
24.62
-
Sep 16, 2026
24.42
24.42
24.42
24.42
24.42
-
Sep 15, 2026
24.35
24.35
24.35
24.35
24.35
-
Sep 14, 2026
24.67
24.67
24.67
24.67
24.67
-
Sep 11, 2026
25.00
25.00
25.00
25.00
25.00
-
Sep 10, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 9, 2026
25.02
25.02
25.02
25.02
25.02
-
Sep 8, 2026
25.44
25.44
25.44
25.44
25.44
-
Sep 4, 2026
25.21
25.21
25.21
25.21
25.21
-
Sep 3, 2026
25.00
25.00
25.00
25.00
25.00
-
Sep 2, 2026
24.79
24.79
24.79
24.79
24.79
-
Sep 1, 2026
24.51
24.51
24.51
24.51
24.51
-
Aug 31, 2026
25.03
25.03
25.03
25.03
25.03
-
Aug 28, 2026
25.19
25.19
25.19
25.19
25.19
-
Aug 27, 2026
25.86
25.86
25.86
25.86
25.86
-
Aug 26, 2026
25.84
25.84
25.84
25.84
25.84
-
Aug 25, 2026
25.83
25.83
25.83
25.83
25.83
-
Aug 24, 2026
25.72
25.72
25.72
25.72
25.72
-
Aug 21, 2026
26.09
26.09
26.09
26.09
26.09
-
Aug 20, 2026
25.91
25.91
25.91
25.91
25.91
-
Aug 19, 2026
26.52
26.52
26.52
26.52
26.52
-
Aug 18, 2026
26.72
26.72
26.72
26.72
26.72
-
Aug 17, 2026
27.42
27.42
27.42
27.42
27.42
-
Aug 14, 2026
27.33
27.33
27.33
27.33
27.33
-
Aug 13, 2026
8.3
Distribution
Fund distributions shown include income and capital gains
Aug 13, 2026
26.99
26.99
26.99
26.99
26.99
-
Aug 12, 2026
35.37
35.37
35.37
35.37
27.07
-
Aug 11, 2026
34.96
34.96
34.96
34.96
26.76
-
Aug 10, 2026
34.92
34.92
34.92
34.92
26.73
-
Aug 7, 2026
35.29
35.29
35.29
35.29
27.01
-
Aug 6, 2026
34.90
34.90
34.90
34.90
26.71
-
Aug 5, 2026
35.18
35.18
35.18
35.18
26.92
-
Aug 4, 2026
35.23
35.23
35.23
35.23
26.96
-
Aug 3, 2026
33.99
33.99
33.99
33.99
26.01
-
Jul 31, 2026
33.21
33.21
33.21
33.21
25.42
-
Jul 30, 2026
33.25
33.25
33.25
33.25
25.45
-
Jul 29, 2026
32.21
32.21
32.21
32.21
24.65
-
Jul 28, 2026
33.23
33.23
33.23
33.23
25.43
-
Jul 27, 2026
33.75
33.75
33.75
33.75
25.83
-
Jul 24, 2026
33.63
33.63
33.63
33.63
25.74
-
Jul 23, 2026
34.17
34.17
34.17
34.17
26.15
-
Jul 22, 2026
34.18
34.18
34.18
34.18
26.16
-
Jul 21, 2026
34.79
34.79
34.79
34.79
26.63
-
Jul 20, 2026
33.84
33.84
33.84
33.84
25.90
-
Jul 17, 2026
34.18
34.18
34.18
34.18
26.16
-
Jul 16, 2026
34.19
34.19
34.19
34.19
26.17
-
Jul 15, 2026
34.90
34.90
34.90
34.90
26.71
-
Jul 14, 2026
34.87
34.87
34.87
34.87
26.69
-
Jul 13, 2026
34.39
34.39
34.39
34.39
26.32
-
Jul 10, 2026
35.16
35.16
35.16
35.16
26.91
-
Jul 9, 2026
35.52
35.52
35.52
35.52
27.18
-
Jul 8, 2026
34.66
34.66
34.66
34.66
26.53
-
Jul 7, 2026
35.02
35.02
35.02
35.02
26.80
-
Jul 6, 2026
35.98
35.98
35.98
35.98
27.54
-
Jul 2, 2026
35.85
35.85
35.85
35.85
27.44
-
Jul 1, 2026
36.70
36.70
36.70
36.70
28.09
-
Jun 30, 2026
37.13
37.13
37.13
37.13
28.42
-
Jun 29, 2026
36.47
36.47
36.47
36.47
27.91
-
Jun 26, 2026
36.03
36.03
36.03
36.03
27.58
-
Jun 25, 2026
36.30
36.30
36.30
36.30
27.78
-
Jun 24, 2026
35.66
35.66
35.66
35.66
27.29
-
Jun 23, 2026
35.43
35.43
35.43
35.43
27.12
-
Jun 22, 2026
36.26
36.26
36.26
36.26
27.75
-
Jun 18, 2026
35.82
35.82
35.82
35.82
27.41
-
Jun 17, 2026
34.64
34.64
34.64
34.64
26.51
-
Jun 16, 2026
34.65
34.65
34.65
34.65
26.52
-
Jun 15, 2026
35.24
35.24
35.24
35.24
26.97
-
Jun 12, 2026
34.69
34.69
34.69
34.69
26.55
-
Jun 11, 2026
34.35
34.35
34.35
34.35
26.29
-
Jun 10, 2026
32.74
32.74
32.74
32.74
25.06
-
Jun 9, 2026
33.21
33.21
33.21
33.21
25.42
-
Jun 8, 2026
32.49
32.49
32.49
32.49
24.87
-
Jun 5, 2026
32.49
32.49
32.49
32.49
24.87
-
Jun 4, 2026
34.07
34.07
34.07
34.07
26.08
-
Jun 3, 2026
33.59
33.59
33.59
33.59
25.71
-
Jun 2, 2026
33.90
33.90
33.90
33.90
25.94
-
Jun 1, 2026
33.37
33.37
33.37
33.37
25.54
-
May 29, 2026
33.58
33.58
33.58
33.58
25.70
-
May 28, 2026
33.88
33.88
33.88
33.88
25.93
-
May 27, 2026
33.48
33.48
33.48
33.48
25.62
-
May 26, 2026
33.66
33.66
33.66
33.66
25.76
-
May 22, 2026
32.91
32.91
32.91
32.91
25.19
-
May 21, 2026
32.45
32.45
32.45
32.45
24.84
-
May 20, 2026
31.97
31.97
31.97
31.97
24.47
-
May 19, 2026
30.83
30.83
30.83
30.83
23.60
-
May 18, 2026
31.10
31.10
31.10
31.10
23.80
-
May 15, 2026
31.70
31.70
31.70
31.70
24.26
-
May 14, 2026
32.70
32.70
32.70
32.70
25.03
-
May 13, 2026
32.55
32.55
32.55
32.55
24.91
-
May 12, 2026
32.52
32.52
32.52
32.52
24.89
-
May 11, 2026
32.98
32.98
32.98
32.98
25.24
-
May 8, 2026
32.57
32.57
32.57
32.57
24.93
-
May 7, 2026
32.31
32.31
32.31
32.31
24.73
-
May 6, 2026
32.97
32.97
32.97
32.97
25.23
-
May 5, 2026
32.34
32.34
32.34
32.34
24.75
-
May 4, 2026
31.59
31.59
31.59
31.59
24.18
-
May 1, 2026
31.82
31.82
31.82
31.82
24.35
-
Apr 30, 2026
31.65
31.65
31.65
31.65
24.22
-
Apr 29, 2026
30.67
30.67
30.67
30.67
23.47
-
Apr 28, 2026
30.53
30.53
30.53
30.53
23.37
-
Apr 27, 2026
31.28
31.28
31.28
31.28
23.94
-
Apr 24, 2026
31.57
31.57
31.57
31.57
24.16
-
Apr 23, 2026
31.10
31.10
31.10
31.10
23.80
-
Apr 22, 2026
31.34
31.34
31.34
31.34
23.99
-
Apr 21, 2026
31.18
31.18
31.18
31.18
23.86
-
Apr 20, 2026
31.59
31.59
31.59
31.59
24.18
-
Apr 17, 2026
31.22
31.22
31.22
31.22
23.89
-
Apr 16, 2026
30.43
30.43
30.43
30.43
23.29
-
Apr 15, 2026
30.50
30.50
30.50
30.50
23.34
-
Apr 14, 2026
30.43
30.43
30.43
30.43
23.29
-
Apr 13, 2026
29.63
29.63
29.63
29.63
22.68
-
Apr 10, 2026
28.89
28.89
28.89
28.89
22.11
-
Apr 9, 2026
28.74
28.74
28.74
28.74
22.00
-
Apr 8, 2026
28.52
28.52
28.52
28.52
21.83
-
Apr 7, 2026
27.37
27.37
27.37
27.37
20.95
-
Apr 6, 2026
27.28
27.28
27.28
27.28
20.88
-
Apr 2, 2026
27.08
27.08
27.08
27.08
20.73
-
Apr 1, 2026
26.91
26.91
26.91
26.91
20.60
-
Mar 31, 2026
26.71
26.71
26.71
26.71
20.44
-
Mar 30, 2026
25.31
25.31
25.31
25.31
19.37
-
Mar 27, 2026
26.14
26.14
26.14
26.14
20.01
-
Mar 26, 2026
26.63
26.63
26.63
26.63
20.38
-
Mar 25, 2026
27.57
27.57
27.57
27.57
21.10
-
Mar 24, 2026
27.13
27.13
27.13
27.13
20.76
-
Mar 23, 2026
26.96
26.96
26.96
26.96
20.63
-
Mar 20, 2026
26.33
26.33
26.33
26.33
20.15
-
Mar 19, 2026
27.27
27.27
27.27
27.27
20.87
-
Mar 18, 2026
26.91
26.91
26.91
26.91
20.60
-
Mar 17, 2026
27.32
27.32
27.32
27.32
20.91
-
Mar 16, 2026
27.16
27.16
27.16
27.16
20.79
-
Mar 13, 2026
26.72
26.72
26.72
26.72
20.45
-
Mar 12, 2026
26.91
26.91
26.91
26.91
20.60
-
Mar 11, 2026
27.90
27.90
27.90
27.90
21.35
-
Mar 10, 2026
27.94
27.94
27.94
27.94
21.38
-
Mar 9, 2026
27.86
27.86
27.86
27.86
21.32
-
Mar 6, 2026
27.28
27.28
27.28
27.28
20.88
-
Mar 5, 2026
28.20
28.20
28.20
28.20
21.58
-
Mar 4, 2026
28.85
28.85
28.85
28.85
22.08
-
Mar 3, 2026
28.49
28.49
28.49
28.49
21.80
-
Mar 2, 2026
29.33
29.33
29.33
29.33
22.45
-
Feb 27, 2026
28.87
28.87
28.87
28.87
22.10
-
Feb 26, 2026
29.25
29.25
29.25
29.25
22.39
-
Feb 25, 2026
29.30
29.30
29.30
29.30
22.42
-
Feb 24, 2026
29.04
29.04
29.04
29.04
22.23
-
Feb 23, 2026
28.71
28.71
28.71
28.71
21.97
-
Feb 20, 2026
29.22
29.22
29.22
29.22
22.36
-
Feb 19, 2026
29.23
29.23
29.23
29.23
22.37
-
Feb 18, 2026
29.03
29.03
29.03
29.03
22.22
-
Feb 17, 2026
28.85
28.85
28.85
28.85
22.08
-
Feb 13, 2026
28.63
28.63
28.63
28.63
21.91
-
Feb 12, 2026
28.31
28.31
28.31
28.31
21.67
-
Feb 11, 2026
28.84
28.84
28.84
28.84
22.07
-
Feb 10, 2026
29.04
29.04
29.04
29.04
22.23
-
Feb 9, 2026
29.12
29.12
29.12
29.12
22.29
-
Feb 6, 2026
28.68
28.68
28.68
28.68
21.95
-
Feb 5, 2026
27.35
27.35
27.35
27.35
20.93
-
Feb 4, 2026
27.75
27.75
27.75
27.75
21.24
-
Feb 3, 2026
28.67
28.67
28.67
28.67
21.94
-
Feb 2, 2026
28.70
28.70
28.70
28.70
21.97
-
Jan 30, 2026
28.40
28.40
28.40
28.40
21.74
-
Jan 29, 2026
28.80
28.80
28.80
28.80
22.04
-
Jan 28, 2026
28.81
28.81
28.81
28.81
22.05
-
Jan 27, 2026
28.91
28.91
28.91
28.91
22.13
-
Jan 26, 2026
28.82
28.82
28.82
28.82
22.06
-
Jan 23, 2026
28.82
28.82
28.82
28.82
22.06
-
Jan 22, 2026
29.56
29.56
29.56
29.56
22.62
-
Jan 21, 2026
29.57
29.57
29.57
29.57
22.63
-
Jan 20, 2026
29.20
29.20
29.20
29.20
22.35
-
Jan 16, 2026
29.57
29.57
29.57
29.57
22.63
-
Jan 15, 2026
29.41
29.41
29.41
29.41
22.51
-
Jan 14, 2026
28.95
28.95
28.95
28.95
22.16
-
Jan 13, 2026
28.83
28.83
28.83
28.83
22.06
-
Jan 12, 2026
28.76
28.76
28.76
28.76
22.01
-
Jan 9, 2026
28.66
28.66
28.66
28.66
21.93
-
Jan 8, 2026
28.22
28.22
28.22
28.22
21.60
-
Jan 7, 2026
28.10
28.10
28.10
28.10
21.51
-
Jan 6, 2026
28.14
28.14
28.14
28.14
21.54
-
Jan 5, 2026
27.77
27.77
27.77
27.77
21.25
-
Jan 2, 2026
27.31
27.31
27.31
27.31
20.90
-
Dec 31, 2025
26.90
26.90
26.90
26.90
20.59
-
Dec 30, 2025
27.19
27.19
27.19
27.19
20.81
-
Dec 29, 2025
27.48
27.48
27.48
27.48
21.03
-
Dec 26, 2025
27.72
27.72
27.72
27.72
21.22
-
Dec 24, 2025
27.93
27.93
27.93
27.93
21.38
-
Dec 23, 2025
27.82
27.82
27.82
27.82
21.29
-
Dec 22, 2025
27.97
27.97
27.97
27.97
21.41
-
Dec 19, 2025
27.42
27.42
27.42
27.42
20.99
-
Dec 18, 2025
26.84
26.84
26.84
26.84
20.54
-
Dec 17, 2025
1.2
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
26.43
26.43
26.43
26.43
20.23
-
Dec 16, 2025
28.27
28.27
28.27
28.27
20.72
-
Dec 15, 2025
28.56
28.56
28.56
28.56
20.93
-
Dec 12, 2025
28.85
28.85
28.85
28.85
21.14
-
Dec 11, 2025
29.65
29.65
29.65
29.65
21.73
-
Dec 10, 2025
29.42
29.42
29.42
29.42
21.56
-
Dec 9, 2025
29.25
29.25
29.25
29.25
21.44
-
Dec 8, 2025
29.12
29.12
29.12
29.12
21.34
-
Dec 5, 2025
28.85
28.85
28.85
28.85
21.14
-
Dec 4, 2025
29.00
29.00
29.00
29.00
21.25
-
Dec 3, 2025
28.45
28.45
28.45
28.45
20.85
-
Dec 2, 2025
28.04
28.04
28.04
28.04
20.55
-
Dec 1, 2025
28.05
28.05
28.05
28.05
20.56
-
Nov 28, 2025
28.70
28.70
28.70
28.70
21.03
-
Nov 26, 2025
28.38
28.38
28.38
28.38
20.80
-
Nov 25, 2025
27.98
27.98
27.98
27.98
20.51
-
Nov 24, 2025
27.46
27.46
27.46
27.46
20.12
-
Nov 21, 2025
26.43
26.43
26.43
26.43
19.37
-
Nov 20, 2025
25.68
25.68
25.68
25.68
18.82
-
Nov 19, 2025
26.50
26.50
26.50
26.50
19.42
-
Nov 18, 2025
26.23
26.23
26.23
26.23
19.22
-
Nov 17, 2025
26.36
26.36
26.36
26.36
19.32
-
Nov 14, 2025
26.76
26.76
26.76
26.76
19.61
-
Nov 13, 2025
26.57
26.57
26.57
26.57
19.47
-
Nov 12, 2025
27.97
27.97
27.97
27.97
20.50
-
Nov 11, 2025
28.01
28.01
28.01
28.01
20.53
-
Nov 10, 2025
28.23
28.23
28.23
28.23
20.69
-
Nov 7, 2025
27.51
27.51
27.51
27.51
20.16
-
Nov 6, 2025
27.33
27.33
27.33
27.33
20.03
-
Nov 5, 2025
27.77
27.77
27.77
27.77
20.35
-
Nov 4, 2025
27.37
27.37
27.37
27.37
20.06
-
Nov 3, 2025
28.00
28.00
28.00
28.00
20.52
-
Oct 31, 2025
28.02
28.02
28.02
28.02
20.53
-
