U.S. markets closed

Hennessy Technology Investor (HTECX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.40+0.08 (+0.36%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202422.4022.4022.4022.4022.40-
27 jun 202422.3222.3222.3222.3222.32-
26 jun 202422.1722.1722.1722.1722.17-
25 jun 202422.2322.2322.2322.2322.23-
24 jun 202422.1122.1122.1122.1122.11-
21 jun 202422.3822.3822.3822.3822.38-
20 jun 202422.4022.4022.4022.4022.40-
18 jun 202422.6922.6922.6922.6922.69-
17 jun 202422.5922.5922.5922.5922.59-
14 jun 202422.3222.3222.3222.3222.32-
13 jun 202422.4522.4522.4522.4522.45-
12 jun 202422.4922.4922.4922.4922.49-
11 jun 202422.0722.0722.0722.0722.07-
10 jun 202422.0022.0022.0022.0022.00-
07 jun 202421.7321.7321.7321.7321.73-
06 jun 202421.7521.7521.7521.7521.75-
05 jun 202421.7821.7821.7821.7821.78-
04 jun 202421.1721.1721.1721.1721.17-
03 jun 202421.2821.2821.2821.2821.28-
31 may 202421.3121.3121.3121.3121.31-
30 may 202421.2921.2921.2921.2921.29-
29 may 202421.4621.4621.4621.4621.46-
28 may 202421.7021.7021.7021.7021.70-
24 may 202421.6421.6421.6421.6421.64-
23 may 202421.4921.4921.4921.4921.49-
22 may 202421.6521.6521.6521.6521.65-
21 may 202421.5421.5421.5421.5421.54-
20 may 202421.6321.6321.6321.6321.63-
17 may 202421.4121.4121.4121.4121.41-
16 may 202421.4921.4921.4921.4921.49-
15 may 202421.5421.5421.5421.5421.54-
14 may 202421.1721.1721.1721.1721.17-
13 may 202420.8820.8820.8820.8820.88-
10 may 202420.8520.8520.8520.8520.85-
09 may 202420.8920.8920.8920.8920.89-
08 may 202420.8920.8920.8920.8920.89-
07 may 202420.9620.9620.9620.9620.96-
06 may 202421.0521.0521.0521.0521.05-
03 may 202420.7320.7320.7320.7320.73-
02 may 202420.4220.4220.4220.4220.42-
01 may 202420.1120.1120.1120.1120.11-
30 abr 202420.3920.3920.3920.3920.39-
29 abr 202420.7920.7920.7920.7920.79-
26 abr 202420.7020.7020.7020.7020.70-
25 abr 202420.5120.5120.5120.5120.51-
24 abr 202420.5720.5720.5720.5720.57-
23 abr 202420.4920.4920.4920.4920.49-
22 abr 202420.1220.1220.1220.1220.12-
19 abr 202419.9119.9119.9119.9119.91-
18 abr 202420.2820.2820.2820.2820.28-
17 abr 202420.4320.4320.4320.4320.43-
16 abr 202420.6820.6820.6820.6820.68-
15 abr 202420.6120.6120.6120.6120.61-
12 abr 202420.9420.9420.9420.9420.94-
11 abr 202421.4121.4121.4121.4121.41-
10 abr 202421.1321.1321.1321.1321.13-
09 abr 202421.5021.5021.5021.5021.50-
08 abr 202421.3421.3421.3421.3421.34-
05 abr 202421.2721.2721.2721.2721.27-
04 abr 202421.1421.1421.1421.1421.14-
03 abr 202421.4721.4721.4721.4721.47-
02 abr 202421.3021.3021.3021.3021.30-
01 abr 202421.5521.5521.5521.5521.55-
28 mar 202421.5321.5321.5321.5321.53-
27 mar 202421.5521.5521.5521.5521.55-
26 mar 202421.4121.4121.4121.4121.41-
25 mar 202421.4421.4421.4421.4421.44-
22 mar 202421.5321.5321.5321.5321.53-
21 mar 202421.5921.5921.5921.5921.59-
20 mar 202421.4121.4121.4121.4121.41-
19 mar 202421.1221.1221.1221.1221.12-
18 mar 202421.0721.0721.0721.0721.07-
15 mar 202421.0321.0321.0321.0321.03-
14 mar 202421.4121.4121.4121.4121.41-
13 mar 202421.6221.6221.6221.6221.62-
12 mar 202421.8221.8221.8221.8221.82-
11 mar 202421.5621.5621.5621.5621.56-
08 mar 202421.6221.6221.6221.6221.62-
07 mar 202421.9621.9621.9621.9621.96-
06 mar 202421.6121.6121.6121.6121.61-
05 mar 202421.2821.2821.2821.2821.28-
04 mar 202421.6421.6421.6421.6421.64-
01 mar 202421.6021.6021.6021.6021.60-
29 feb 202421.2021.2021.2021.2021.20-
28 feb 202420.9020.9020.9020.9020.90-
27 feb 202420.9720.9720.9720.9720.97-
26 feb 202420.9520.9520.9520.9520.95-
23 feb 202420.8220.8220.8220.8220.82-
22 feb 202420.8320.8320.8320.8320.83-
21 feb 202420.3220.3220.3220.3220.32-
20 feb 202420.6920.6920.6920.6920.69-
16 feb 202420.9420.9420.9420.9420.94-
15 feb 202421.1221.1221.1221.1221.12-
14 feb 202421.0021.0021.0021.0021.00-
13 feb 202420.6120.6120.6120.6120.61-
12 feb 202421.1521.1521.1521.1521.15-
09 feb 202421.2021.2021.2021.2021.20-
08 feb 202420.8620.8620.8620.8620.86-
07 feb 202420.6320.6320.6320.6320.63-
06 feb 202420.4220.4220.4220.4220.42-
*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...