Singapore markets close in 4 hours 31 minutes

Hennessy Energy Transition Investor (HNRGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.62+0.13 (+0.49%)
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202426.4926.4926.4926.4926.49-
01 May 202426.3226.3226.3226.3226.32-
30 Apr 202426.6926.6926.6926.6926.69-
29 Apr 202427.5427.5427.5427.5427.54-
26 Apr 202427.3827.3827.3827.3827.38-
25 Apr 202427.2827.2827.2827.2827.28-
24 Apr 202427.0027.0027.0027.0027.00-
23 Apr 202426.9526.9526.9526.9526.95-
22 Apr 202426.8026.8026.8026.8026.80-
19 Apr 202426.6326.6326.6326.6326.63-
18 Apr 202426.4026.4026.4026.4026.40-
17 Apr 202426.4126.4126.4126.4126.41-
16 Apr 202426.4726.4726.4726.4726.47-
15 Apr 202426.6626.6626.6626.6626.66-
12 Apr 202426.9826.9826.9826.9826.98-
11 Apr 202427.4727.4727.4727.4727.47-
10 Apr 202427.6427.6427.6427.6427.64-
09 Apr 202427.5127.5127.5127.5127.51-
08 Apr 202427.4227.4227.4227.4227.42-
05 Apr 202427.4327.4327.4327.4327.43-
04 Apr 202427.1527.1527.1527.1527.15-
03 Apr 202427.2627.2627.2627.2627.26-
02 Apr 202426.9726.9726.9726.9726.97-
01 Apr 202426.7326.7326.7326.7326.73-
28 Mar 202426.5626.5626.5626.5626.56-
27 Mar 202426.2926.2926.2926.2926.29-
26 Mar 202425.9025.9025.9025.9025.90-
25 Mar 202426.0926.0926.0926.0926.09-
22 Mar 202425.7925.7925.7925.7925.79-
21 Mar 202425.9125.9125.9125.9125.91-
20 Mar 202425.8025.8025.8025.8025.80-
19 Mar 202425.6425.6425.6425.6425.64-
18 Mar 202425.3625.3625.3625.3625.36-
15 Mar 202425.3325.3325.3325.3325.33-
14 Mar 202425.2325.2325.2325.2325.23-
13 Mar 202425.0325.0325.0325.0325.03-
12 Mar 202424.6124.6124.6124.6124.61-
11 Mar 202424.6024.6024.6024.6024.60-
08 Mar 202424.5124.5124.5124.5124.51-
07 Mar 202424.3824.3824.3824.3824.38-
06 Mar 202424.2024.2024.2024.2024.20-
05 Mar 202424.1024.1024.1024.1024.10-
04 Mar 202423.9823.9823.9823.9823.98-
01 Mar 202424.2224.2224.2224.2224.22-
29 Feb 202423.9123.9123.9123.9123.91-
28 Feb 202423.6523.6523.6523.6523.65-
27 Feb 202423.7223.7223.7223.7223.72-
26 Feb 202423.6523.6523.6523.6523.65-
23 Feb 202423.6523.6523.6523.6523.65-
22 Feb 202423.7823.7823.7823.7823.78-
21 Feb 202423.7323.7323.7323.7323.73-
20 Feb 202423.0923.0923.0923.0923.09-
16 Feb 202423.2823.2823.2823.2823.28-
15 Feb 202423.2723.2723.2723.2723.27-
14 Feb 202422.4522.4522.4522.4522.45-
13 Feb 202422.3922.3922.3922.3922.39-
12 Feb 202422.8022.8022.8022.8022.80-
09 Feb 202422.5022.5022.5022.5022.50-
08 Feb 202422.7422.7422.7422.7422.74-
07 Feb 202422.6022.6022.6022.6022.60-
06 Feb 202422.6722.6722.6722.6722.67-
05 Feb 202422.4422.4422.4422.4422.44-
02 Feb 202422.6922.6922.6922.6922.69-
01 Feb 202422.9922.9922.9922.9922.99-
31 Jan 202423.0623.0623.0623.0623.06-
30 Jan 202423.5023.5023.5023.5023.50-
29 Jan 202423.4423.4423.4423.4423.44-
26 Jan 202423.4923.4923.4923.4923.49-
25 Jan 202423.3523.3523.3523.3523.35-
24 Jan 202422.9922.9922.9922.9922.99-
23 Jan 202422.5822.5822.5822.5822.58-
22 Jan 202422.4722.4722.4722.4722.47-
19 Jan 202422.4022.4022.4022.4022.40-
18 Jan 202422.2622.2622.2622.2622.26-
17 Jan 202422.3222.3222.3222.3222.32-
16 Jan 202422.5622.5622.5622.5622.56-
12 Jan 202423.2523.2523.2523.2523.25-
11 Jan 202422.9622.9622.9622.9622.96-
10 Jan 202423.0123.0123.0123.0123.01-
09 Jan 202423.3123.3123.3123.3123.31-
08 Jan 202423.6123.6123.6123.6123.61-
05 Jan 202423.9023.9023.9023.9023.90-
04 Jan 202423.7723.7723.7723.7723.77-
03 Jan 202424.1124.1124.1124.1124.11-
02 Jan 202423.8323.8323.8323.8323.83-
29 Dec 202323.7323.7323.7323.7323.73-
28 Dec 202323.8323.8323.8323.8323.83-
27 Dec 202324.0824.0824.0824.0824.08-
26 Dec 202324.2424.2424.2424.2424.24-
22 Dec 202323.9723.9723.9723.9723.97-
21 Dec 202323.9123.9123.9123.9123.91-
20 Dec 202323.6823.6823.6823.6823.68-
19 Dec 202324.0224.0224.0224.0224.02-
18 Dec 202323.7323.7323.7323.7323.73-
15 Dec 202323.5323.5323.5323.5323.53-
14 Dec 202323.7323.7323.7323.7323.73-
13 Dec 202323.0123.0123.0123.0123.01-
12 Dec 202322.5422.5422.5422.5422.54-
11 Dec 202322.9122.9122.9122.9122.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...