U.S. markets close in 4 hours 6 minutes

Hennessy Cornerstone Growth Inst (HICGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34.00-0.05 (-0.15%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024------
01 may 202434.0034.0034.0034.0034.00-
30 abr 202434.0534.0534.0534.0534.05-
29 abr 202434.4434.4434.4434.4434.44-
26 abr 202434.2234.2234.2234.2234.22-
25 abr 202433.7333.7333.7333.7333.73-
24 abr 202433.7433.7433.7433.7433.74-
23 abr 202433.8833.8833.8833.8833.88-
22 abr 202432.9532.9532.9532.9532.95-
19 abr 202432.6232.6232.6232.6232.62-
18 abr 202432.6532.6532.6532.6532.65-
17 abr 202432.8032.8032.8032.8032.80-
16 abr 202433.2833.2833.2833.2833.28-
15 abr 202433.4833.4833.4833.4833.48-
12 abr 202433.9233.9233.9233.9233.92-
11 abr 202434.6034.6034.6034.6034.60-
10 abr 202434.4734.4734.4734.4734.47-
09 abr 202435.1035.1035.1035.1035.10-
08 abr 202435.5935.5935.5935.5935.59-
05 abr 202435.6635.6635.6635.6635.66-
04 abr 202435.2935.2935.2935.2935.29-
03 abr 202435.8935.8935.8935.8935.89-
02 abr 202435.4635.4635.4635.4635.46-
01 abr 202435.8635.8635.8635.8635.86-
28 mar 202435.7735.7735.7735.7735.77-
27 mar 202435.7435.7435.7435.7435.74-
26 mar 202435.3135.3135.3135.3135.31-
25 mar 202435.4835.4835.4835.4835.48-
22 mar 202435.2235.2235.2235.2235.22-
21 mar 202435.3835.3835.3835.3835.38-
20 mar 202434.5634.5634.5634.5634.56-
19 mar 202434.1634.1634.1634.1634.16-
18 mar 202434.2234.2234.2234.2234.22-
15 mar 202434.4534.4534.4534.4534.45-
14 mar 202434.5434.5434.5434.5434.54-
13 mar 202434.9434.9434.9434.9434.94-
12 mar 202434.5434.5434.5434.5434.54-
11 mar 202434.0534.0534.0534.0534.05-
08 mar 202434.7034.7034.7034.7034.70-
07 mar 202434.9934.9934.9934.9934.99-
06 mar 202434.4834.4834.4834.4834.48-
05 mar 202434.1034.1034.1034.1034.10-
04 mar 202434.3534.3534.3534.3534.35-
01 mar 202433.7833.7833.7833.7833.78-
29 feb 202433.2833.2833.2833.2833.28-
28 feb 202432.8832.8832.8832.8832.88-
27 feb 202433.2833.2833.2833.2833.28-
26 feb 202433.0533.0533.0533.0533.05-
23 feb 202432.5932.5932.5932.5932.59-
22 feb 202432.8332.8332.8332.8332.83-
21 feb 202431.4331.4331.4331.4331.43-
20 feb 202431.5831.5831.5831.5831.58-
16 feb 202432.1732.1732.1732.1732.17-
15 feb 202433.4033.4033.4033.4033.40-
14 feb 202432.2332.2332.2332.2332.23-
13 feb 202431.2331.2331.2331.2331.23-
12 feb 202431.9731.9731.9731.9731.97-
09 feb 202431.4931.4931.4931.4931.49-
08 feb 202431.0331.0331.0331.0331.03-
07 feb 202430.6430.6430.6430.6430.64-
06 feb 202430.3130.3130.3130.3130.31-
05 feb 202430.2130.2130.2130.2130.21-
02 feb 202430.2130.2130.2130.2130.21-
01 feb 202430.2830.2830.2830.2830.28-
31 ene 202429.6529.6529.6529.6529.65-
30 ene 202429.9829.9829.9829.9829.98-
29 ene 202429.6729.6729.6729.6729.67-
26 ene 202429.3029.3029.3029.3029.30-
25 ene 202429.0929.0929.0929.0929.09-
24 ene 202428.8328.8328.8328.8328.83-
23 ene 202428.8628.8628.8628.8628.86-
22 ene 202428.9128.9128.9128.9128.91-
19 ene 202427.8727.8727.8727.8727.87-
18 ene 202427.8727.8727.8727.8727.87-
17 ene 202427.5627.5627.5627.5627.56-
16 ene 202427.7227.7227.7227.7227.72-
12 ene 202428.0928.0928.0928.0928.09-
11 ene 202428.0828.0828.0828.0828.08-
10 ene 202428.0028.0028.0028.0028.00-
09 ene 202428.0428.0428.0428.0428.04-
08 ene 202428.2428.2428.2428.2428.24-
05 ene 202427.9127.9127.9127.9127.91-
04 ene 202427.8327.8327.8327.8327.83-
03 ene 202427.8127.8127.8127.8127.81-
02 ene 202428.3528.3528.3528.3528.35-
29 dic 202328.5228.5228.5228.5228.52-
28 dic 202328.7928.7928.7928.7928.79-
27 dic 202328.9828.9828.9828.9828.98-
27 dic 20230.184 Dividendo
26 dic 202329.2029.2029.2029.2029.02-
22 dic 202328.9128.9128.9128.9128.73-
21 dic 202328.8728.8728.8728.8728.69-
20 dic 202328.5728.5728.5728.5728.39-
19 dic 202328.9628.9628.9628.9628.78-
18 dic 202328.4228.4228.4228.4228.24-
15 dic 202328.1728.1728.1728.1727.99-
14 dic 202328.2528.2528.2528.2528.07-
13 dic 202327.3127.3127.3127.3127.14-
12 dic 202326.7726.7726.7726.7726.60-
11 dic 202326.8926.8926.8926.8926.72-
*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...