Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,264.81 -140.85 (-0.37%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,080.87 -3,542.24 (-5.57%) CMC Crypto 200
1,285.61 -53.46 (-3.99%)
Hennessy Equity and Income Investor (HEIFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 29 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 26 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 25 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 24 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 23 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 19 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 18 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 17 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 16 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 15 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 12 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 11 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 10 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 09 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 08 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 05 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 04 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 03 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 02 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 01 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 28 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 27 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 26 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 25 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 22 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 21 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 20 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 19 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 18 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 15 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 14 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 13 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 12 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 11 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 08 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 07 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 06 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 05 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 04 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 29 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 28 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 27 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 26 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 23 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 22 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 21 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 20 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 16 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 15 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 14 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 13 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 12 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 09 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 08 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 07 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 06 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 05 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 02 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 01 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 31 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 30 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 29 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 26 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 25 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 24 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 23 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 22 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 19 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 18 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 17 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 16 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 12 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 11 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 10 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 09 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 08 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 05 Jan 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 04 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 03 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 02 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 29 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 28 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 27 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 27 Dec 2023 | 0.02 Dividend | |||||
| 26 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.14 | - |
| 22 Dec 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.11 | - |
| 21 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.09 | - |
| 20 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.00 | - |
| 19 Dec 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.17 | - |
| 18 Dec 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.11 | - |
| 15 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.10 | - |
| 14 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.10 | - |
| 13 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.03 | - |
| 12 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.87 | - |
| 11 Dec 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.82 | - |
| 08 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | - |
| 07 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.