HFCGX - Hennessy Cornerstone Growth Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202020.8020.8020.8020.8020.80-
Feb 13, 202020.9920.9920.9920.9920.99-
Feb 12, 202020.9520.9520.9520.9520.95-
Feb 11, 202020.7220.7220.7220.7220.72-
Feb 10, 202020.4620.4620.4620.4620.46-
Feb 07, 202020.3120.3120.3120.3120.31-
Feb 06, 202020.6320.6320.6320.6320.63-
Feb 05, 202020.6320.6320.6320.6320.63-
Feb 04, 202020.2620.2620.2620.2620.26-
Feb 03, 202020.0520.0520.0520.0520.05-
Jan 31, 202019.9219.9219.9219.9219.92-
Jan 30, 202020.4820.4820.4820.4820.48-
Jan 29, 202020.6320.6320.6320.6320.63-
Jan 28, 202020.7920.7920.7920.7920.79-
Jan 27, 202020.5820.5820.5820.5820.58-
Jan 24, 202020.8320.8320.8320.8320.83-
Jan 23, 202021.0921.0921.0921.0921.09-
Jan 22, 202021.0721.0721.0721.0721.07-
Jan 21, 202021.0921.0921.0921.0921.09-
Jan 17, 202021.2621.2621.2621.2621.26-
Jan 16, 202021.3221.3221.3221.3221.32-
Jan 15, 202021.1621.1621.1621.1621.16-
Jan 14, 202021.1421.1421.1421.1421.14-
Jan 13, 202021.2221.2221.2221.2221.22-
Jan 10, 202020.9520.9520.9520.9520.95-
Jan 09, 202020.9820.9820.9820.9820.98-
Jan 08, 202020.9420.9420.9420.9420.94-
Jan 07, 202020.8820.8820.8820.8820.88-
Jan 06, 202020.9820.9820.9820.9820.98-
Jan 03, 202020.9320.9320.9320.9320.93-
Jan 02, 202021.0021.0021.0021.0021.00-
Dec 31, 201920.9320.9320.9320.9320.93-
Dec 30, 201920.8720.8720.8720.8720.87-
Dec 27, 201920.8620.8620.8620.8620.86-
Dec 26, 201920.9320.9320.9320.9320.93-
Dec 24, 201920.8720.8720.8720.8720.87-
Dec 23, 201920.8320.8320.8320.8320.83-
Dec 20, 201920.8520.8520.8520.8520.85-
Dec 19, 201920.7320.7320.7320.7320.73-
Dec 18, 201920.6120.6120.6120.6120.61-
Dec 17, 201920.5620.5620.5620.5620.56-
Dec 16, 201920.5120.5120.5120.5120.51-
Dec 13, 201920.3720.3720.3720.3720.37-
Dec 12, 201920.4820.4820.4820.4820.48-
Dec 11, 201920.3020.3020.3020.3020.30-
Dec 10, 201920.2620.2620.2620.2620.26-
Dec 09, 201920.2420.2420.2420.2420.24-
Dec 06, 201920.2420.2420.2420.2420.24-
Dec 05, 201920.0120.0120.0120.0120.01-
Dec 04, 201919.9919.9919.9919.9919.99-
Dec 03, 201919.8319.8319.8319.8319.83-
Dec 02, 201919.9419.9419.9419.9419.94-
Nov 29, 201920.1220.1220.1220.1220.12-
Nov 27, 201920.2020.2020.2020.2020.20-
Nov 26, 201920.1020.1020.1020.1020.10-
Nov 25, 201920.0820.0820.0820.0820.08-
Nov 22, 201919.7619.7619.7619.7619.76-
Nov 21, 201919.6619.6619.6619.6619.66-
Nov 20, 201919.7119.7119.7119.7119.71-
Nov 19, 201919.7419.7419.7419.7419.74-
Nov 18, 201919.7019.7019.7019.7019.70-
Nov 15, 201919.6119.6119.6119.6119.61-
Nov 14, 201919.4619.4619.4619.4619.46-
Nov 13, 201919.3619.3619.3619.3619.36-
Nov 12, 201919.4219.4219.4219.4219.42-
Nov 11, 201919.2919.2919.2919.2919.29-
Nov 08, 201919.2619.2619.2619.2619.26-
Nov 07, 201919.1819.1819.1819.1819.18-
Nov 06, 201919.2519.2519.2519.2519.25-
Nov 05, 201919.3219.3219.3219.3219.32-
Nov 04, 201919.2819.2819.2819.2819.28-
Nov 01, 201919.3919.3919.3919.3919.39-
Oct 31, 201919.1519.1519.1519.1519.15-
Oct 30, 201919.3819.3819.3819.3819.38-
Oct 29, 201919.4219.4219.4219.4219.42-
Oct 28, 201919.3719.3719.3719.3719.37-
Oct 25, 201919.1819.1819.1819.1819.18-
Oct 24, 201919.1219.1219.1219.1219.12-
Oct 23, 201919.1519.1519.1519.1519.15-
Oct 22, 201919.1719.1719.1719.1719.17-
Oct 21, 201919.2719.2719.2719.2719.27-
Oct 18, 201919.1319.1319.1319.1319.13-
Oct 17, 201919.1819.1819.1819.1819.18-
Oct 16, 201919.0319.0319.0319.0319.03-
Oct 15, 201918.9918.9918.9918.9918.99-
Oct 14, 201918.8318.8318.8318.8318.83-
Oct 11, 201918.8918.8918.8918.8918.89-
Oct 10, 201918.5918.5918.5918.5918.59-
Oct 09, 201918.4818.4818.4818.4818.48-
Oct 08, 201918.3318.3318.3318.3318.33-
Oct 07, 201918.5818.5818.5818.5818.58-
Oct 04, 201918.6618.6618.6618.6618.66-
Oct 03, 201918.4118.4118.4118.4118.41-
Oct 02, 201918.4418.4418.4418.4418.44-
Oct 01, 201918.6818.6818.6818.6818.68-
Sep 30, 201918.9018.9018.9018.9018.90-
Sep 27, 201918.8118.8118.8118.8118.81-
Sep 26, 201918.9818.9818.9818.9818.98-
Sep 25, 201919.1019.1019.1019.1019.10-
Sep 24, 201918.9218.9218.9218.9218.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...