Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 2:25PM ET - U.S. Markets close in 1 hour and 35 minutes. Dow  0.95% Nasdaq  0.98%

Hennessy Focus 30 (HFTFX)

On Dec 16: 9.33   0.04 (0.43%)

MORE ON HFTFX

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* 16-Dec-09 9.33 9.33 9.33 9.33 0 9.33 15-Dec-09 9.29 9.29 9.29 9.29 0 9.29 14-Dec-09 9.32 9.32 9.32 9.32 0 9.32 11-Dec-09 9.22 9.22 9.22 9.22 0 9.22 10-Dec-09 9.16 9.16 9.16 9.16 0 9.16 9-Dec-09 9.15 9.15 9.15 9.15 0 9.15 8-Dec-09 9.14 9.14 9.14 9.14 0 9.14 7-Dec-09 9.17 9.17 9.17 9.17 0 9.17 4-Dec-09 9.17 9.17 9.17 9.17 0 9.17 3-Dec-09 9.09 9.09 9.09 9.09 0 9.09 2-Dec-09 9.18 9.18 9.18 9.18 0 9.18 1-Dec-09 9.07 9.07 9.07 9.07 0 9.07 30-Nov-09 9.00 9.00 9.00 9.00 0 9.00 27-Nov-09 9.06 9.06 9.06 9.06 0 9.06 25-Nov-09 9.20 9.20 9.20 9.20 0 9.20 24-Nov-09 9.15 9.15 9.15 9.15 0 9.15 23-Nov-09 9.16 9.16 9.16 9.16 0 9.16 20-Nov-09 9.06 9.06 9.06 9.06 0 9.06 19-Nov-09 9.08 9.08 9.08 9.08 0 9.08 18-Nov-09 9.22 9.22 9.22 9.22 0 9.22 17-Nov-09 9.29 9.29 9.29 9.29 0 9.29 16-Nov-09 9.33 9.33 9.33 9.33 0 9.33 13-Nov-09 9.17 9.17 9.17 9.17 0 9.17 12-Nov-09 9.10 9.10 9.10 9.10 0 9.10 11-Nov-09 9.23 9.23 9.23 9.23 0 9.23 10-Nov-09 9.18 9.18 9.18 9.18 0 9.18 9-Nov-09 9.21 9.21 9.21 9.21 0 9.21 6-Nov-09 9.04 9.04 9.04 9.04 0 9.04 5-Nov-09 9.01 9.01 9.01 9.01 0 9.01 4-Nov-09 8.88 8.88 8.88 8.88 0 8.88 3-Nov-09 8.90 8.90 8.90 8.90 0 8.90 2-Nov-09 8.78 8.78 8.78 8.78 0 8.78 30-Oct-09 8.73 8.73 8.73 8.73 0 8.73 29-Oct-09 8.91 8.91 8.91 8.91 0 8.91 28-Oct-09 8.69 8.69 8.69 8.69 0 8.69 27-Oct-09 8.92 8.92 8.92 8.92 0 8.92 26-Oct-09 9.05 9.05 9.05 9.05 0 9.05 23-Oct-09 9.13 9.13 9.13 9.13 0 9.13 22-Oct-09 9.24 9.24 9.24 9.24 0 9.24 21-Oct-09 9.12 9.12 9.12 9.12 0 9.12 20-Oct-09 9.21 9.21 9.21 9.21 0 9.21 19-Oct-09 9.27 9.27 9.27 9.27 0 9.27 16-Oct-09 9.19 9.19 9.19 9.19 0 9.19 15-Oct-09 9.25 9.25 9.25 9.25 0 9.25 14-Oct-09 9.27 9.27 9.27 9.27 0 9.27 13-Oct-09 9.12 9.12 9.12 9.12 0 9.12 12-Oct-09 9.13 9.13 9.13 9.13 0 9.13 9-Oct-09 9.08 9.08 9.08 9.08 0 9.08 8-Oct-09 9.03 9.03 9.03 9.03 0 9.03 7-Oct-09 8.98 8.98 8.98 8.98 0 8.98 6-Oct-09 9.02 9.02 9.02 9.02 0 9.02 5-Oct-09 8.91 8.91 8.91 8.91 0 8.91 2-Oct-09 8.70 8.70 8.70 8.70 0 8.70 1-Oct-09 8.76 8.76 8.76 8.76 0 8.76 30-Sep-09 8.98 8.98 8.98 8.98 0 8.98 29-Sep-09 9.04 9.04 9.04 9.04 0 9.04 28-Sep-09 9.02 9.02 9.02 9.02 0 9.02 25-Sep-09 8.85 8.85 8.85 8.85 0 8.85 24-Sep-09 8.89 8.89 8.89 8.89 0 8.89 23-Sep-09 8.99 8.99 8.99 8.99 0 8.99 22-Sep-09 9.10 9.10 9.10 9.10 0 9.10 21-Sep-09 9.09 9.09 9.09 9.09 0 9.09 18-Sep-09 9.08 9.08 9.08 9.08 0 9.08 17-Sep-09 9.07 9.07 9.07 9.07 0 9.07 16-Sep-09 9.10 9.10 9.10 9.10 0 9.10 15-Sep-09 8.99 8.99 8.99 8.99 0 8.99 * 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