U.S. markets closed

Hennessy Cornerstone Growth Inst (HICGX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
34.74-0.01 (-0.03%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
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-
*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...