U.S. markets closed

Hennessy Cornerstone Growth Investor (HFCGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
32.30-0.13 (-0.40%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024------
23 abr 202432.4332.4332.4332.4332.43-
22 abr 202431.5531.5531.5531.5531.55-
19 abr 202431.2331.2331.2331.2331.23-
18 abr 202431.2631.2631.2631.2631.26-
17 abr 202431.4131.4131.4131.4131.41-
16 abr 202431.8631.8631.8631.8631.86-
15 abr 202432.0532.0532.0532.0532.05-
12 abr 202432.4732.4732.4732.4732.47-
11 abr 202433.1333.1333.1333.1333.13-
10 abr 202433.0033.0033.0033.0033.00-
09 abr 202433.6133.6133.6133.6133.61-
08 abr 202434.0834.0834.0834.0834.08-
05 abr 202434.1534.1534.1534.1534.15-
04 abr 202433.7933.7933.7933.7933.79-
03 abr 202434.3734.3734.3734.3734.37-
02 abr 202433.9533.9533.9533.9533.95-
01 abr 202434.3434.3434.3434.3434.34-
28 mar 202434.2534.2534.2534.2534.25-
27 mar 202434.2334.2334.2334.2334.23-
26 mar 202433.8133.8133.8133.8133.81-
25 mar 202433.9733.9733.9733.9733.97-
22 mar 202433.7333.7333.7333.7333.73-
21 mar 202433.8833.8833.8833.8833.88-
20 mar 202433.1033.1033.1033.1033.10-
19 mar 202432.7132.7132.7132.7132.71-
18 mar 202432.7732.7732.7732.7732.77-
15 mar 202432.9932.9932.9932.9932.99-
14 mar 202433.0833.0833.0833.0833.08-
13 mar 202433.4633.4633.4633.4633.46-
12 mar 202433.0833.0833.0833.0833.08-
11 mar 202432.6132.6132.6132.6132.61-
08 mar 202433.2333.2333.2333.2333.23-
07 mar 202433.5133.5133.5133.5133.51-
06 mar 202433.0333.0333.0333.0333.03-
05 mar 202432.6632.6632.6632.6632.66-
04 mar 202432.9032.9032.9032.9032.90-
01 mar 202432.3632.3632.3632.3632.36-
29 feb 202431.8831.8831.8831.8831.88-
28 feb 202431.4931.4931.4931.4931.49-
27 feb 202431.8831.8831.8831.8831.88-
26 feb 202431.6631.6631.6631.6631.66-
23 feb 202431.2131.2131.2131.2131.21-
22 feb 202431.4531.4531.4531.4531.45-
21 feb 202430.1130.1130.1130.1130.11-
20 feb 202430.2630.2630.2630.2630.26-
16 feb 202430.8230.8230.8230.8230.82-
15 feb 202431.9931.9931.9931.9931.99-
14 feb 202430.8830.8830.8830.8830.88-
13 feb 202429.9229.9229.9229.9229.92-
12 feb 202430.6230.6230.6230.6230.62-
09 feb 202430.1730.1730.1730.1730.17-
08 feb 202429.7329.7329.7329.7329.73-
07 feb 202429.3529.3529.3529.3529.35-
06 feb 202429.0429.0429.0429.0429.04-
05 feb 202428.9528.9528.9528.9528.95-
02 feb 202428.9428.9428.9428.9428.94-
01 feb 202429.0129.0129.0129.0129.01-
31 ene 202428.4128.4128.4128.4128.41-
30 ene 202428.7328.7328.7328.7328.73-
29 ene 202428.4228.4228.4228.4228.42-
26 ene 202428.0728.0728.0728.0728.07-
25 ene 202427.8727.8727.8727.8727.87-
24 ene 202427.6227.6227.6227.6227.62-
23 ene 202427.6527.6527.6527.6527.65-
22 ene 202427.7027.7027.7027.7027.70-
19 ene 202426.7126.7126.7126.7126.71-
18 ene 202426.7126.7126.7126.7126.71-
17 ene 202426.4126.4126.4126.4126.41-
16 ene 202426.5626.5626.5626.5626.56-
12 ene 202426.9226.9226.9226.9226.92-
11 ene 202426.9026.9026.9026.9026.90-
10 ene 202426.8326.8326.8326.8326.83-
09 ene 202426.8726.8726.8726.8726.87-
08 ene 202427.0627.0627.0627.0627.06-
05 ene 202426.7426.7426.7426.7426.74-
04 ene 202426.6726.6726.6726.6726.67-
03 ene 202426.6526.6526.6526.6526.65-
02 ene 202427.1727.1727.1727.1727.17-
29 dic 202327.3327.3327.3327.3327.33-
28 dic 202327.5927.5927.5927.5927.59-
27 dic 202327.7827.7827.7827.7827.78-
27 dic 20230.103 Dividendo
26 dic 202327.9127.9127.9127.9127.81-
22 dic 202327.6427.6427.6427.6427.54-
21 dic 202327.6027.6027.6027.6027.50-
20 dic 202327.3027.3027.3027.3027.20-
19 dic 202327.6827.6827.6827.6827.58-
18 dic 202327.1727.1727.1727.1727.07-
15 dic 202326.9326.9326.9326.9326.83-
14 dic 202327.0127.0127.0127.0126.91-
13 dic 202326.1126.1126.1126.1126.01-
12 dic 202325.5925.5925.5925.5925.50-
11 dic 202325.7025.7025.7025.7025.61-
08 dic 202325.5525.5525.5525.5525.46-
07 dic 202325.2625.2625.2625.2625.17-
06 dic 202325.1425.1425.1425.1425.05-
05 dic 202325.3825.3825.3825.3825.29-
04 dic 202325.7725.7725.7725.7725.67-
01 dic 202325.7025.7025.7025.7025.61-
*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...