Singapore markets open in 8 hours 19 minutes

Hennessy Focus Investor (HFCSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
40.97-0.16 (-0.39%)
As of 08:06AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202440.9740.9740.9740.9740.97-
30 Apr 202441.1341.1341.1341.1341.13-
29 Apr 202441.9241.9241.9241.9241.92-
26 Apr 202441.8041.8041.8041.8041.80-
25 Apr 202441.6841.6841.6841.6841.68-
24 Apr 202442.0242.0242.0242.0242.02-
23 Apr 202441.9441.9441.9441.9441.94-
22 Apr 202441.3341.3341.3341.3341.33-
19 Apr 202441.1641.1641.1641.1641.16-
18 Apr 202441.2141.2141.2141.2141.21-
17 Apr 202441.2841.2841.2841.2841.28-
16 Apr 202441.4641.4641.4641.4641.46-
15 Apr 202441.7341.7341.7341.7341.73-
12 Apr 202442.1442.1442.1442.1442.14-
11 Apr 202442.7242.7242.7242.7242.72-
10 Apr 202443.0343.0343.0343.0343.03-
09 Apr 202444.1544.1544.1544.1544.15-
08 Apr 202443.8943.8943.8943.8943.89-
05 Apr 202443.7643.7643.7643.7643.76-
04 Apr 202443.4643.4643.4643.4643.46-
03 Apr 202444.0744.0744.0744.0744.07-
02 Apr 202443.9543.9543.9543.9543.95-
01 Apr 202444.5844.5844.5844.5844.58-
28 Mar 202445.2145.2145.2145.2145.21-
27 Mar 202444.9544.9544.9544.9544.95-
26 Mar 202444.3944.3944.3944.3944.39-
25 Mar 202444.4744.4744.4744.4744.47-
22 Mar 202444.7944.7944.7944.7944.79-
21 Mar 202445.0945.0945.0945.0945.09-
20 Mar 202444.4744.4744.4744.4744.47-
19 Mar 202443.7943.7943.7943.7943.79-
18 Mar 202443.4743.4743.4743.4743.47-
15 Mar 202443.7043.7043.7043.7043.70-
14 Mar 202443.7943.7943.7943.7943.79-
13 Mar 202444.2844.2844.2844.2844.28-
12 Mar 202444.2944.2944.2944.2944.29-
11 Mar 202444.1044.1044.1044.1044.10-
08 Mar 202444.1944.1944.1944.1944.19-
07 Mar 202444.2844.2844.2844.2844.28-
06 Mar 202444.2744.2744.2744.2744.27-
05 Mar 202443.9543.9543.9543.9543.95-
04 Mar 202444.4744.4744.4744.4744.47-
01 Mar 202444.8544.8544.8544.8544.85-
29 Feb 202444.5344.5344.5344.5344.53-
28 Feb 202444.1744.1744.1744.1744.17-
27 Feb 202444.0444.0444.0444.0444.04-
26 Feb 202443.6443.6443.6443.6443.64-
23 Feb 202443.7443.7443.7443.7443.74-
22 Feb 202443.6143.6143.6143.6143.61-
21 Feb 202443.2843.2843.2843.2843.28-
20 Feb 202443.2543.2543.2543.2543.25-
16 Feb 202443.4843.4843.4843.4843.48-
15 Feb 202443.4843.4843.4843.4843.48-
14 Feb 202442.8842.8842.8842.8842.88-
13 Feb 202442.3342.3342.3342.3342.33-
12 Feb 202443.5543.5543.5543.5543.55-
09 Feb 202443.1743.1743.1743.1743.17-
08 Feb 202442.6642.6642.6642.6642.66-
07 Feb 202442.4242.4242.4242.4242.42-
06 Feb 202442.1942.1942.1942.1942.19-
05 Feb 202441.8741.8741.8741.8741.87-
02 Feb 202442.3042.3042.3042.3042.30-
01 Feb 202442.4542.4542.4542.4542.45-
31 Jan 202442.1842.1842.1842.1842.18-
30 Jan 202442.8542.8542.8542.8542.85-
29 Jan 202442.8442.8442.8442.8442.84-
26 Jan 202442.5142.5142.5142.5142.51-
25 Jan 202442.4242.4242.4242.4242.42-
24 Jan 202441.9741.9741.9741.9741.97-
23 Jan 202442.1842.1842.1842.1842.18-
22 Jan 202442.4442.4442.4442.4442.44-
19 Jan 202442.0542.0542.0542.0542.05-
18 Jan 202441.7841.7841.7841.7841.78-
17 Jan 202441.2741.2741.2741.2741.27-
16 Jan 202441.5841.5841.5841.5841.58-
12 Jan 202441.5741.5741.5741.5741.57-
11 Jan 202441.6541.6541.6541.6541.65-
10 Jan 202441.9641.9641.9641.9641.96-
09 Jan 202441.7241.7241.7241.7241.72-
08 Jan 202442.0042.0042.0042.0042.00-
05 Jan 202441.6641.6641.6641.6641.66-
04 Jan 202441.7541.7541.7541.7541.75-
03 Jan 202441.9041.9041.9041.9041.90-
02 Jan 202442.6542.6542.6542.6542.65-
29 Dec 202343.2943.2943.2943.2943.29-
28 Dec 202343.4843.4843.4843.4843.48-
27 Dec 202343.5743.5743.5743.5743.57-
26 Dec 202343.3043.3043.3043.3043.30-
22 Dec 202343.0843.0843.0843.0843.08-
21 Dec 202343.0943.0943.0943.0943.09-
20 Dec 202342.4242.4242.4242.4242.42-
19 Dec 202343.1043.1043.1043.1043.10-
18 Dec 202342.5742.5742.5742.5742.57-
15 Dec 202342.5142.5142.5142.5142.51-
14 Dec 202342.8242.8242.8242.8242.82-
13 Dec 202341.8541.8541.8541.8541.85-
12 Dec 202340.7940.7940.7940.7940.79-
11 Dec 202340.9540.9540.9540.9540.95-
08 Dec 202340.5640.5640.5640.5640.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...