Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,287.96 +482.32 (+0.76%) CMC Crypto 200
1,383.99 +71.37 (+5.44%)
Hennessy Midstream Investor (HMSFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 01 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 30 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 29 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 26 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 25 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 24 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 23 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 22 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 19 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 18 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 17 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 16 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 15 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 12 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 11 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 10 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 09 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 08 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 05 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 04 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 03 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 02 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 01 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 28 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 27 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 26 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 25 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 22 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 21 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 20 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 18 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 13 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 07 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 06 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 05 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 04 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 01 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 28 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 27 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 26 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 23 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 22 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 21 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 20 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 16 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 15 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 14 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 13 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 12 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 09 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 08 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 07 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 06 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 05 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 02 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 01 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 31 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 30 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 29 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 26 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 25 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 24 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 23 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 22 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 19 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 18 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 17 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 16 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 12 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 11 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 10 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 09 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 05 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 04 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 03 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 02 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 29 Dec 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 28 Dec 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 27 Dec 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 26 Dec 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 22 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 21 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 20 Dec 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 19 Dec 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 18 Dec 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 15 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 14 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 13 Dec 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 12 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 11 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| *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.