Hennessy Cornerstone Growth Investor (HFCGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 05 sept 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 04 sept 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 03 sept 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 30 ago 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 29 ago 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 28 ago 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 27 ago 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 26 ago 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 23 ago 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 22 ago 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 21 ago 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 20 ago 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 19 ago 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 16 ago 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 15 ago 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 14 ago 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 13 ago 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 12 ago 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 09 ago 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 08 ago 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 07 ago 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 06 ago 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 05 ago 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 02 ago 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 01 ago 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 31 jul 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 30 jul 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 29 jul 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 26 jul 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 25 jul 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 24 jul 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 23 jul 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 22 jul 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 19 jul 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 18 jul 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 17 jul 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 16 jul 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 15 jul 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 12 jul 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 11 jul 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 10 jul 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 09 jul 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 08 jul 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 05 jul 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 03 jul 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 02 jul 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 01 jul 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 28 jun 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 27 jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 26 jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 25 jun 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 24 jun 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 21 jun 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 20 jun 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 18 jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 17 jun 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 14 jun 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 13 jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 12 jun 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 11 jun 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 10 jun 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 07 jun 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 06 jun 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 05 jun 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 04 jun 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 03 jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 31 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 30 may 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 29 may 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 28 may 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 24 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 23 may 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 22 may 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 21 may 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 20 may 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 17 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 16 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 15 may 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 14 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 13 may 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 10 may 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 09 may 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 08 may 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 07 may 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 06 may 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 03 may 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 02 may 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 01 may 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 30 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 29 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 26 abr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 25 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 24 abr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 23 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 22 abr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 19 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 18 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 17 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 16 abr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.