Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,167.95 +40.16 (+0.78%) Dow
38,821.18 +145.50 (+0.38%) Nasdaq
16,297.70 +141.38 (+0.88%) Bitcoin USD
63,341.26 -636.97 (-1.00%) CMC Crypto 200
1,362.35 +49.72 (+3.79%)
Hennessy Small Cap Financial Instl (HISFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 01 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 30 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 29 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 26 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 25 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 24 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 23 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 22 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 19 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 18 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 17 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 16 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 15 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 12 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 11 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 10 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 09 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 08 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 05 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 04 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 03 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 01 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 28 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 27 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 21 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 20 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 19 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 18 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 15 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 14 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 13 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 12 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 11 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 08 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 07 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 06 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 05 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 04 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 01 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 29 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 28 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 27 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 26 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 23 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 21 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 20 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 16 Feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 15 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 14 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 13 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 09 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 08 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 07 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 06 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 05 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 02 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 01 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 31 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 30 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 29 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 26 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 25 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 24 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 23 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 22 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 19 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 18 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 17 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 16 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 11 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 10 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 09 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 08 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 05 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 04 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 03 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 02 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 29 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 28 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 27 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 27 Dec 2023 | 0.559 Dividend | |||||
| 26 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 14.92 | - |
| 22 Dec 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 14.69 | - |
| 21 Dec 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.55 | - |
| 20 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.35 | - |
| 19 Dec 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.62 | - |
| 18 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.40 | - |
| 15 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.51 | - |
| 14 Dec 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.64 | - |
| 13 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.07 | - |
| *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.