U.S. markets closed

Hennessy Japan Small Cap Investor (HJPSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.070.00 (0.00%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202417.0717.0717.0717.0717.07-
27 mar 202417.0717.0717.0717.0717.07-
26 mar 202416.9416.9416.9416.9416.94-
25 mar 202416.9016.9016.9016.9016.90-
22 mar 202417.0717.0717.0717.0717.07-
21 mar 202417.0517.0517.0517.0517.05-
20 mar 202416.9416.9416.9416.9416.94-
19 mar 202416.8416.8416.8416.8416.84-
18 mar 202416.8916.8916.8916.8916.89-
15 mar 202416.7516.7516.7516.7516.75-
14 mar 202416.6916.6916.6916.6916.69-
13 mar 202416.6616.6616.6616.6616.66-
12 mar 202416.8616.8616.8616.8616.86-
11 mar 202416.6216.6216.6216.6216.62-
08 mar 202416.8116.8116.8116.8116.81-
07 mar 202416.8416.8416.8416.8416.84-
06 mar 202416.8416.8416.8416.8416.84-
05 mar 202416.4816.4816.4816.4816.48-
04 mar 202416.4316.4316.4316.4316.43-
01 mar 202416.6816.6816.6816.6816.68-
29 feb 202416.5416.5416.5416.5416.54-
28 feb 202416.4316.4316.4316.4316.43-
27 feb 202416.3416.3416.3416.3416.34-
26 feb 202416.2916.2916.2916.2916.29-
23 feb 202416.2716.2716.2716.2716.27-
22 feb 202416.3816.3816.3816.3816.38-
21 feb 202416.1416.1416.1416.1416.14-
20 feb 202416.2416.2416.2416.2416.24-
16 feb 202416.0216.0216.0216.0216.02-
15 feb 202415.9515.9515.9515.9515.95-
14 feb 202415.8315.8315.8315.8315.83-
13 feb 202415.8415.8415.8415.8415.84-
12 feb 202415.9815.9815.9815.9815.98-
09 feb 202415.9015.9015.9015.9015.90-
08 feb 202415.9915.9915.9915.9915.99-
07 feb 202416.1516.1516.1516.1516.15-
06 feb 202416.1116.1116.1116.1116.11-
05 feb 202416.1416.1416.1416.1416.14-
02 feb 202416.2416.2416.2416.2416.24-
01 feb 202416.3516.3516.3516.3516.35-
31 ene 202416.1816.1816.1816.1816.18-
30 ene 202416.1716.1716.1716.1716.17-
29 ene 202416.2716.2716.2716.2716.27-
26 ene 202416.0316.0316.0316.0316.03-
25 ene 202416.1516.1516.1516.1516.15-
24 ene 202416.0316.0316.0316.0316.03-
23 ene 202416.0316.0316.0316.0316.03-
22 ene 202416.0816.0816.0816.0816.08-
19 ene 202416.0116.0116.0116.0116.01-
18 ene 202415.9615.9615.9615.9615.96-
17 ene 202415.8015.8015.8015.8015.80-
16 ene 202416.0116.0116.0116.0116.01-
12 ene 202416.2316.2316.2316.2316.23-
11 ene 202416.2816.2816.2816.2816.28-
10 ene 202416.3416.3416.3416.3416.34-
09 ene 202416.2216.2216.2216.2216.22-
08 ene 202416.2216.2216.2216.2216.22-
05 ene 202415.9915.9915.9915.9915.99-
04 ene 202416.1116.1116.1116.1116.11-
03 ene 202416.0716.0716.0716.0716.07-
02 ene 202416.2016.2016.2016.2016.20-
29 dic 202316.4316.4316.4316.4316.43-
28 dic 202316.3216.3216.3216.3216.32-
27 dic 202316.2416.2416.2416.2416.24-
27 dic 20230.139 Dividendo
26 dic 202316.1216.1216.1216.1215.98-
22 dic 202316.0916.0916.0916.0915.95-
21 dic 202315.9715.9715.9715.9715.83-
20 dic 202315.6815.6815.6815.6815.54-
19 dic 202315.9215.9215.9215.9215.78-
18 dic 202315.7915.7915.7915.7915.65-
15 dic 202315.8615.8615.8615.8615.72-
14 dic 202315.9615.9615.9615.9615.82-
13 dic 202316.0116.0116.0116.0115.87-
12 dic 202315.6615.6615.6615.6615.52-
11 dic 202315.7115.7115.7115.7115.57-
08 dic 202315.6115.6115.6115.6115.48-
07 dic 202315.7115.7115.7115.7115.57-
06 dic 202315.6115.6115.6115.6115.48-
05 dic 202315.4915.4915.4915.4915.36-
04 dic 202315.7515.7515.7515.7515.61-
01 dic 202315.8515.8515.8515.8515.71-
30 nov 202315.6615.6615.6615.6615.52-
29 nov 202315.6415.6415.6415.6415.51-
28 nov 202315.6915.6915.6915.6915.55-
27 nov 202315.5915.5915.5915.5915.46-
24 nov 202315.5715.5715.5715.5715.44-
22 nov 202315.5915.5915.5915.5915.46-
21 nov 202315.5315.5315.5315.5315.40-
20 nov 202315.5115.5115.5115.5115.38-
17 nov 202315.4915.4915.4915.4915.36-
16 nov 202315.2315.2315.2315.2315.10-
15 nov 202315.2215.2215.2215.2215.09-
14 nov 202315.2015.2015.2015.2015.07-
13 nov 202314.9114.9114.9114.9114.78-
10 nov 202315.0815.0815.0815.0814.95-
09 nov 202314.9214.9214.9214.9214.79-
08 nov 202314.8414.8414.8414.8414.71-
07 nov 202315.1515.1515.1515.1515.02-
06 nov 202315.2615.2615.2615.2615.13-
*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...