Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,420.31 +307.84 (+0.50%) CMC Crypto 200
1,273.00 -10.78 (-0.84%)
Hennessy Cornerstone Growth Inst (HICGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 24 Jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 21 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 20 Jun 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 18 Jun 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 17 Jun 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 14 Jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 13 Jun 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 12 Jun 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 11 Jun 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 10 Jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 07 Jun 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 06 Jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 05 Jun 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 04 Jun 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 03 Jun 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 31 May 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 30 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 29 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 28 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 24 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 23 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 22 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 21 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 20 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 17 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 16 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 15 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 14 May 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 13 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 10 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 09 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 08 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 07 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 06 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 03 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 02 May 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 01 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 30 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 29 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 26 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 25 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 24 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 23 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 22 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 19 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 18 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 17 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 16 Apr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 15 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 12 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 11 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 10 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 09 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 08 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 05 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 04 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 03 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 02 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 01 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 28 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 27 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 26 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 25 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 22 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 21 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 20 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 19 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 18 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 15 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 14 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 13 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 12 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 11 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 08 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 07 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 06 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 05 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 04 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 01 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 29 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 28 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 27 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 26 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 23 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 22 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 21 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 20 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 16 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 15 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 14 Feb 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 13 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 12 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 09 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 08 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 07 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 06 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 05 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 02 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 01 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| *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.