Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 2:02AM ET - U.S. Markets open in 7 hours and 28 minutes. Dow  0.67% Nasdaq  0.33%

Hennessy Focus 30 Inst (HIFTX)

On Dec 10: 9.22   0.02 (0.22%)

MORE ON HIFTX

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* 10-Dec-09 9.22 9.22 9.22 9.22 0 9.22 9-Dec-09 9.20 9.20 9.20 9.20 0 9.20 8-Dec-09 9.20 9.20 9.20 9.20 0 9.20 7-Dec-09 9.23 9.23 9.23 9.23 0 9.23 4-Dec-09 9.23 9.23 9.23 9.23 0 9.23 3-Dec-09 9.15 9.15 9.15 9.15 0 9.15 2-Dec-09 9.24 9.24 9.24 9.24 0 9.24 1-Dec-09 9.13 9.13 9.13 9.13 0 9.13 30-Nov-09 9.05 9.05 9.05 9.05 0 9.05 27-Nov-09 9.12 9.12 9.12 9.12 0 9.12 25-Nov-09 9.26 9.26 9.26 9.26 0 9.26 24-Nov-09 9.21 9.21 9.21 9.21 0 9.21 23-Nov-09 9.21 9.21 9.21 9.21 0 9.21 20-Nov-09 9.11 9.11 9.11 9.11 0 9.11 19-Nov-09 9.13 9.13 9.13 9.13 0 9.13 18-Nov-09 9.28 9.28 9.28 9.28 0 9.28 17-Nov-09 9.35 9.35 9.35 9.35 0 9.35 16-Nov-09 9.39 9.39 9.39 9.39 0 9.39 13-Nov-09 9.22 9.22 9.22 9.22 0 9.22 12-Nov-09 9.15 9.15 9.15 9.15 0 9.15 11-Nov-09 9.28 9.28 9.28 9.28 0 9.28 10-Nov-09 9.24 9.24 9.24 9.24 0 9.24 9-Nov-09 9.26 9.26 9.26 9.26 0 9.26 6-Nov-09 9.09 9.09 9.09 9.09 0 9.09 5-Nov-09 9.06 9.06 9.06 9.06 0 9.06 4-Nov-09 8.93 8.93 8.93 8.93 0 8.93 3-Nov-09 8.95 8.95 8.95 8.95 0 8.95 2-Nov-09 8.83 8.83 8.83 8.83 0 8.83 30-Oct-09 8.78 8.78 8.78 8.78 0 8.78 29-Oct-09 8.96 8.96 8.96 8.96 0 8.96 28-Oct-09 8.74 8.74 8.74 8.74 0 8.74 27-Oct-09 8.97 8.97 8.97 8.97 0 8.97 26-Oct-09 9.10 9.10 9.10 9.10 0 9.10 23-Oct-09 9.18 9.18 9.18 9.18 0 9.18 22-Oct-09 9.29 9.29 9.29 9.29 0 9.29 21-Oct-09 9.17 9.17 9.17 9.17 0 9.17 20-Oct-09 9.26 9.26 9.26 9.26 0 9.26 19-Oct-09 9.33 9.33 9.33 9.33 0 9.33 16-Oct-09 9.25 9.25 9.25 9.25 0 9.25 15-Oct-09 9.31 9.31 9.31 9.31 0 9.31 14-Oct-09 9.32 9.32 9.32 9.32 0 9.32 13-Oct-09 9.17 9.17 9.17 9.17 0 9.17 12-Oct-09 9.18 9.18 9.18 9.18 0 9.18 9-Oct-09 9.13 9.13 9.13 9.13 0 9.13 8-Oct-09 9.08 9.08 9.08 9.08 0 9.08 7-Oct-09 9.03 9.03 9.03 9.03 0 9.03 6-Oct-09 9.07 9.07 9.07 9.07 0 9.07 5-Oct-09 8.95 8.95 8.95 8.95 0 8.95 2-Oct-09 8.75 8.75 8.75 8.75 0 8.75 1-Oct-09 8.80 8.80 8.80 8.80 0 8.80 30-Sep-09 9.03 9.03 9.03 9.03 0 9.03 29-Sep-09 9.08 9.08 9.08 9.08 0 9.08 28-Sep-09 9.07 9.07 9.07 9.07 0 9.07 25-Sep-09 8.90 8.90 8.90 8.90 0 8.90 24-Sep-09 8.94 8.94 8.94 8.94 0 8.94 23-Sep-09 9.04 9.04 9.04 9.04 0 9.04 22-Sep-09 9.15 9.15 9.15 9.15 0 9.15 21-Sep-09 9.14 9.14 9.14 9.14 0 9.14 18-Sep-09 9.12 9.12 9.12 9.12 0 9.12 17-Sep-09 9.12 9.12 9.12 9.12 0 9.12 16-Sep-09 9.15 9.15 9.15 9.15 0 9.15 15-Sep-09 9.04 9.04 9.04 9.04 0 9.04 14-Sep-09 9.01 9.01 9.01 9.01 0 9.01 11-Sep-09 8.98 8.98 8.98 8.98 0 8.98 10-Sep-09 9.02 9.02 9.02 9.02 0 9.02 9-Sep-09 8.98 8.98 8.98 8.98 0 8.98 * 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