U.S. markets close in 6 hours 8 minutes

Hennessy Cornerstone Growth Inst (HICGX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
36.83-0.78 (-2.07%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 2024------
17 jul 202436.8336.8336.8336.8336.83-
16 jul 202437.6137.6137.6137.6137.61-
15 jul 202436.4636.4636.4636.4636.46-
12 jul 202436.1136.1136.1136.1136.11-
11 jul 202435.8135.8135.8135.8135.81-
10 jul 202434.7034.7034.7034.7034.70-
09 jul 202434.0634.0634.0634.0634.06-
08 jul 202434.4034.4034.4034.4034.40-
05 jul 202434.1834.1834.1834.1834.18-
03 jul 202434.7034.7034.7034.7034.70-
02 jul 202434.3934.3934.3934.3934.39-
01 jul 202434.2834.2834.2834.2834.28-
28 jun 202434.5734.5734.5734.5734.57-
27 jun 202434.5534.5534.5534.5534.55-
26 jun 202434.5034.5034.5034.5034.50-
25 jun 202434.4934.4934.4934.4934.49-
24 jun 202434.6534.6534.6534.6534.65-
21 jun 202434.7434.7434.7434.7434.74-
20 jun 202434.7534.7534.7534.7534.75-
18 jun 202435.1935.1935.1935.1935.19-
17 jun 202435.1035.1035.1035.1035.10-
14 jun 202434.7334.7334.7334.7334.73-
13 jun 202435.2435.2435.2435.2435.24-
12 jun 202435.6335.6335.6335.6335.63-
11 jun 202435.1435.1435.1435.1435.14-
10 jun 202435.3635.3635.3635.3635.36-
07 jun 202435.1635.1635.1635.1635.16-
06 jun 202435.5135.5135.5135.5135.51-
05 jun 202436.0236.0236.0236.0236.02-
04 jun 202435.3835.3835.3835.3835.38-
03 jun 202436.1636.1636.1636.1636.16-
31 may 202436.6436.6436.6436.6436.64-
30 may 202436.5236.5236.5236.5236.52-
29 may 202436.2036.2036.2036.2036.20-
28 may 202436.3936.3936.3936.3936.39-
24 may 202436.5036.5036.5036.5036.50-
23 may 202435.9635.9635.9635.9635.96-
22 may 202436.2236.2236.2236.2236.22-
21 may 202436.6536.6536.6536.6536.65-
20 may 202436.5836.5836.5836.5836.58-
17 may 202436.4636.4636.4636.4636.46-
16 may 202436.4636.4636.4636.4636.46-
15 may 202436.9336.9336.9336.9336.93-
14 may 202436.4936.4936.4936.4936.49-
13 may 202436.0336.0336.0336.0336.03-
10 may 202436.1836.1836.1836.1836.18-
09 may 202436.0636.0636.0636.0636.06-
08 may 202435.5935.5935.5935.5935.59-
07 may 202435.4035.4035.4035.4035.40-
06 may 202435.6135.6135.6135.6135.61-
03 may 202435.1535.1535.1535.1535.15-
02 may 202434.6134.6134.6134.6134.61-
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-
*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...