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