Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 7:44PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

Hennessy Total Return (HDOGX)

On Dec 21: 9.71   0.08 (0.83%)

MORE ON HDOGX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 9.63 9.63 9.63 9.63 0 9.63 17-Dec-09 9.63 9.63 9.63 9.63 0 9.63 16-Dec-09 9.72 9.72 9.72 9.72 0 9.72 15-Dec-09 9.70 9.70 9.70 9.70 0 9.70 14-Dec-09 9.76 9.76 9.76 9.76 0 9.76 11-Dec-09 9.70 9.70 9.70 9.70 0 9.70 10-Dec-09 9.63 9.63 9.63 9.63 0 9.63 9-Dec-09 9.58 9.58 9.58 9.58 0 9.58 8-Dec-09 9.54 9.54 9.54 9.54 0 9.54 7-Dec-09 9.63 9.63 9.63 9.63 0 9.63 4-Dec-09 9.62 9.62 9.62 9.62 0 9.62 3-Dec-09 9.66 9.66 9.66 9.66 0 9.66 2-Dec-09 9.73 9.73 9.73 9.73 0 9.73 1-Dec-09 9.71 9.71 9.71 9.71 0 9.71 30-Nov-09 9.60 9.60 9.60 9.60 0 9.60 27-Nov-09 9.59 9.59 9.59 9.59 0 9.59 25-Nov-09 9.69 9.69 9.69 9.69 0 9.69 24-Nov-09 9.64 9.64 9.64 9.64 0 9.64 23-Nov-09 9.65 9.65 9.65 9.65 0 9.65 20-Nov-09 9.56 9.56 9.56 9.56 0 9.56 19-Nov-09 9.54 9.54 9.54 9.54 0 9.54 18-Nov-09 9.62 9.62 9.62 9.62 0 9.62 17-Nov-09 9.60 9.60 9.60 9.60 0 9.60 16-Nov-09 9.59 9.59 9.59 9.59 0 9.59 13-Nov-09 9.46 9.46 9.46 9.46 0 9.46 12-Nov-09 9.43 9.43 9.43 9.43 0 9.43 11-Nov-09 9.49 9.49 9.49 9.49 0 9.49 10-Nov-09 9.46 9.46 9.46 9.46 0 9.46 9-Nov-09 9.45 9.45 9.45 9.45 0 9.45 6-Nov-09 9.29 9.29 9.29 9.29 0 9.29 5-Nov-09 9.28 9.28 9.28 9.28 0 9.28 4-Nov-09 9.14 9.14 9.14 9.14 0 9.14 3-Nov-09 9.13 9.13 9.13 9.13 0 9.13 2-Nov-09 9.13 9.13 9.13 9.13 0 9.13 30-Oct-09 9.10 9.10 9.10 9.10 0 9.10 29-Oct-09 9.28 9.28 9.28 9.28 0 9.28 28-Oct-09 9.11 9.11 9.11 9.11 0 9.11 27-Oct-09 9.20 9.20 9.20 9.20 0 9.20 26-Oct-09 9.18 9.18 9.18 9.18 0 9.18 23-Oct-09 9.28 9.28 9.28 9.28 0 9.28 22-Oct-09 9.40 9.40 9.40 9.40 0 9.40 21-Oct-09 9.33 9.33 9.33 9.33 0 9.33 20-Oct-09 9.42 9.42 9.42 9.42 0 9.42 19-Oct-09 9.46 9.46 9.46 9.46 0 9.46 16-Oct-09 9.37 9.37 9.37 9.37 0 9.37 15-Oct-09 9.41 9.41 9.41 9.41 0 9.41 14-Oct-09 9.38 9.38 9.38 9.38 0 9.38 13-Oct-09 9.26 9.26 9.26 9.26 0 9.26 12-Oct-09 9.28 9.28 9.28 9.28 0 9.28 9-Oct-09 9.26 9.26 9.26 9.26 0 9.26 8-Oct-09 9.24 9.24 9.24 9.24 0 9.24 7-Oct-09 9.18 9.18 9.18 9.18 0 9.18 6-Oct-09 9.19 9.19 9.19 9.19 0 9.19 5-Oct-09 9.09 9.09 9.09 9.09 0 9.09 2-Oct-09 8.97 8.97 8.97 8.97 0 8.97 1-Oct-09 9.00 9.00 9.00 9.00 0 9.00 30-Sep-09 9.17 9.17 9.17 9.17 0 9.17 30-Sep-09 $ 0.039 Dividend 29-Sep-09 9.25 9.25 9.25 9.25 0 9.21 28-Sep-09 9.28 9.28 9.28 9.28 0 9.24 25-Sep-09 9.14 9.14 9.14 9.14 0 9.10 24-Sep-09 9.20 9.20 9.20 9.20 0 9.16 23-Sep-09 9.28 9.28 9.28 9.28 0 9.24 22-Sep-09 9.33 9.33 9.33 9.33 0 9.29 21-Sep-09 9.29 9.29 9.29 9.29 0 9.25 18-Sep-09 9.32 9.32 9.32 9.32 0 9.28 17-Sep-09 9.30 9.30 9.30 9.30 0 9.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions