Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,482.02 +6.93 (+0.13%) Dow
39,115.15 -54.37 (-0.14%) Nasdaq
17,939.29 +59.99 (+0.34%) Bitcoin USD
61,869.66 -1,181.03 (-1.87%) CMC Crypto 200
1,309.42 -35.09 (-2.61%)
Hennessy Cornerstone Value Inst (HICVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 27 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 26 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 25 Jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 24 Jun 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 21 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 20 Jun 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 18 Jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 17 Jun 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 14 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 13 Jun 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 12 Jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 11 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 10 Jun 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 07 Jun 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 06 Jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 05 Jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 04 Jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 03 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 31 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 30 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 29 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 28 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 24 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 23 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 22 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 21 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 20 May 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 17 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 16 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 15 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 14 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 13 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 10 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 09 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 08 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 07 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 06 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 03 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 02 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 01 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 30 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 29 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 26 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 25 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 24 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 23 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 22 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 19 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 18 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 17 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 16 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 15 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 12 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 11 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 10 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 09 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 08 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 05 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 04 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 03 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 02 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 01 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 28 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 27 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 26 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 25 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 22 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 21 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 20 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 19 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 18 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 15 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 14 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 13 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 12 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 11 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 08 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 07 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 06 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 05 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 04 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 01 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 29 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 28 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 27 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 26 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 23 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 22 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 21 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 20 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 16 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 15 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 14 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 13 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 12 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 09 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 08 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| *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.