Canada markets closed

Hennessy Cornerstone Mid Cap 30 Inv (HFMDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.76+0.29 (+1.29%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202422.4722.4722.4722.4722.47-
May 01, 202422.0722.0722.0722.0722.07-
Apr 30, 202422.2522.2522.2522.2522.25-
Apr 29, 202422.8022.8022.8022.8022.80-
Apr 26, 202422.6522.6522.6522.6522.65-
Apr 25, 202422.4722.4722.4722.4722.47-
Apr 24, 202422.3822.3822.3822.3822.38-
Apr 23, 202422.4822.4822.4822.4822.48-
Apr 22, 202422.0422.0422.0422.0422.04-
Apr 19, 202421.8321.8321.8321.8321.83-
Apr 18, 202421.7721.7721.7721.7721.77-
Apr 17, 202421.9521.9521.9521.9521.95-
Apr 16, 202422.1722.1722.1722.1722.17-
Apr 15, 202422.2522.2522.2522.2522.25-
Apr 12, 202422.5522.5522.5522.5522.55-
Apr 11, 202422.8822.8822.8822.8822.88-
Apr 10, 202422.7822.7822.7822.7822.78-
Apr 09, 202423.0323.0323.0323.0323.03-
Apr 08, 202423.3623.3623.3623.3623.36-
Apr 05, 202423.4423.4423.4423.4423.44-
Apr 04, 202423.1623.1623.1623.1623.16-
Apr 03, 202423.4123.4123.4123.4123.41-
Apr 02, 202423.1423.1423.1423.1423.14-
Apr 01, 202423.3123.3123.3123.3123.31-
Mar 28, 202423.2223.2223.2223.2223.22-
Mar 27, 202423.2123.2123.2123.2123.21-
Mar 26, 202423.0323.0323.0323.0323.03-
Mar 25, 202423.1523.1523.1523.1523.15-
Mar 22, 202423.4123.4123.4123.4123.41-
Mar 21, 202423.6223.6223.6223.6223.62-
Mar 20, 202423.1023.1023.1023.1023.10-
Mar 19, 202422.6922.6922.6922.6922.69-
Mar 18, 202422.4822.4822.4822.4822.48-
Mar 15, 202422.3622.3622.3622.3622.36-
Mar 14, 202422.1922.1922.1922.1922.19-
Mar 13, 202422.2122.2122.2122.2122.21-
Mar 12, 202422.0622.0622.0622.0622.06-
Mar 11, 202421.8221.8221.8221.8221.82-
Mar 08, 202421.9521.9521.9521.9521.95-
Mar 07, 202422.1022.1022.1022.1022.10-
Mar 06, 202421.9921.9921.9921.9921.99-
Mar 05, 202422.0622.0622.0622.0622.06-
Mar 04, 202422.1622.1622.1622.1622.16-
Mar 01, 202422.1022.1022.1022.1022.10-
Feb 29, 202421.8921.8921.8921.8921.89-
Feb 28, 202421.7221.7221.7221.7221.72-
Feb 27, 202421.7521.7521.7521.7521.75-
Feb 26, 202421.4821.4821.4821.4821.48-
Feb 23, 202421.3221.3221.3221.3221.32-
Feb 22, 202421.0121.0121.0121.0121.01-
Feb 21, 202420.7720.7720.7720.7720.77-
Feb 20, 202420.7120.7120.7120.7120.71-
Feb 16, 202421.1521.1521.1521.1521.15-
Feb 15, 202421.2521.2521.2521.2521.25-
Feb 14, 202420.8920.8920.8920.8920.89-
Feb 13, 202420.4620.4620.4620.4620.46-
Feb 12, 202420.8320.8320.8320.8320.83-
Feb 09, 202420.6420.6420.6420.6420.64-
Feb 08, 202420.4620.4620.4620.4620.46-
Feb 07, 202420.1620.1620.1620.1620.16-
Feb 06, 202419.7919.7919.7919.7919.79-
Feb 05, 202419.8219.8219.8219.8219.82-
Feb 02, 202420.0520.0520.0520.0520.05-
Feb 01, 202419.9919.9919.9919.9919.99-
Jan 31, 202419.6119.6119.6119.6119.61-
Jan 30, 202420.0620.0620.0620.0620.06-
Jan 29, 202419.8919.8919.8919.8919.89-
Jan 26, 202419.7219.7219.7219.7219.72-
Jan 25, 202419.5819.5819.5819.5819.58-
Jan 24, 202419.3819.3819.3819.3819.38-
Jan 23, 202419.4819.4819.4819.4819.48-
Jan 22, 202419.6119.6119.6119.6119.61-
Jan 19, 202419.3419.3419.3419.3419.34-
Jan 18, 202419.2019.2019.2019.2019.20-
Jan 17, 202419.0619.0619.0619.0619.06-
Jan 16, 202419.2819.2819.2819.2819.28-
Jan 12, 202419.4119.4119.4119.4119.41-
Jan 11, 202419.4019.4019.4019.4019.40-
Jan 10, 202419.3619.3619.3619.3619.36-
Jan 09, 202419.2819.2819.2819.2819.28-
Jan 08, 202419.4819.4819.4819.4819.48-
Jan 05, 202419.2919.2919.2919.2919.29-
Jan 04, 202419.2119.2119.2119.2119.21-
Jan 03, 202419.2919.2919.2919.2919.29-
Jan 02, 202419.6719.6719.6719.6719.67-
Dec 29, 202319.7519.7519.7519.7519.75-
Dec 28, 202319.9219.9219.9219.9219.92-
Dec 27, 202320.0320.0320.0320.0320.03-
Dec 26, 202320.0320.0320.0320.0320.03-
Dec 22, 202319.8819.8819.8819.8819.88-
Dec 21, 202319.7819.7819.7819.7819.78-
Dec 20, 202319.5819.5819.5819.5819.58-
Dec 19, 202319.8219.8219.8219.8219.82-
Dec 18, 202319.4319.4319.4319.4319.43-
Dec 15, 202319.2819.2819.2819.2819.28-
Dec 14, 202319.3819.3819.3819.3819.38-
Dec 13, 202319.0819.0819.0819.0819.08-
Dec 12, 202318.7918.7918.7918.7918.79-
Dec 11, 202318.9218.9218.9218.9218.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...