Hennessy Cornerstone Mid Cap 30 Inv (HFMDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 01 may 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 30 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 29 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 26 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 25 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 24 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 23 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 22 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 19 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 18 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 17 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 abr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 15 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 12 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 11 abr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 10 abr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 09 abr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 08 abr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 05 abr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 04 abr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 03 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 02 abr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 01 abr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 28 mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 27 mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 26 mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 25 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 22 mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 21 mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 20 mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 19 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 18 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 15 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 14 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 13 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 12 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 11 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 08 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 07 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 06 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 05 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 04 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 01 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 29 feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 28 feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 27 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 26 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 23 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 22 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 21 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 20 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 16 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 15 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 14 feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 13 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 12 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 09 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 08 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 07 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 06 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 05 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 02 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 01 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 31 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 30 ene 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 29 ene 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 26 ene 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 25 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 24 ene 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 23 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 22 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 19 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 18 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 17 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 16 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 12 ene 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 11 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 10 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 09 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 08 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 05 ene 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 04 ene 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 03 ene 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 02 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 29 dic 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 28 dic 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 27 dic 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 26 dic 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 22 dic 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 21 dic 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 20 dic 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 19 dic 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 18 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 15 dic 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 14 dic 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 13 dic 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 12 dic 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 11 dic 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| *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.