Hennessy Large Cap Financial Investor (HLFNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 03 oct 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 02 oct 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 01 oct 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 30 sept 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 27 sept 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 26 sept 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 25 sept 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 24 sept 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 23 sept 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 20 sept 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 19 sept 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 18 sept 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 17 sept 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 16 sept 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 13 sept 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 12 sept 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 11 sept 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 10 sept 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 09 sept 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 06 sept 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 05 sept 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 04 sept 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 03 sept 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 30 ago 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 29 ago 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 28 ago 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 27 ago 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 26 ago 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 23 ago 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 22 ago 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 21 ago 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 20 ago 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 19 ago 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 16 ago 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 15 ago 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 14 ago 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 13 ago 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 12 ago 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 09 ago 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 08 ago 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 07 ago 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 06 ago 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 05 ago 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 02 ago 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 01 ago 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 31 jul 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 30 jul 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 29 jul 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 26 jul 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 25 jul 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 24 jul 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 23 jul 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 22 jul 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 19 jul 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 18 jul 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 17 jul 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 16 jul 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 15 jul 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 12 jul 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 11 jul 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 10 jul 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 09 jul 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 08 jul 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 05 jul 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 03 jul 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 02 jul 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 01 jul 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 28 jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 27 jun 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 26 jun 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 25 jun 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 24 jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 21 jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 20 jun 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 17 jun 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 14 jun 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 13 jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 12 jun 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 11 jun 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 10 jun 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 07 jun 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 06 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 05 jun 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 04 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 03 jun 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 31 may 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 30 may 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 29 may 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 28 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 24 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 23 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 22 may 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 21 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 20 may 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 17 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 16 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 15 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 14 may 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| *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.