Hennessy Japan Institutional (HJPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 01 May 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 30 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 29 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 26 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 25 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 24 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 23 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 22 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 19 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 18 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 17 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 16 Apr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 15 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 12 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 11 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 10 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 09 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 08 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 05 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 04 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 03 Apr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 02 Apr 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 01 Apr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 28 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 27 Mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 26 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 25 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 22 Mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 21 Mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 20 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 19 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 18 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 15 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 14 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 13 Mar 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 12 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 11 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 08 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 07 Mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 06 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 05 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 04 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 01 Mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 29 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 28 Feb 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 27 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 26 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 23 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 22 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 21 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 20 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 16 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 15 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 14 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 13 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 12 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 09 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 08 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 07 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 06 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 05 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 02 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 01 Feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 31 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 30 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 29 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 26 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 25 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 24 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 23 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 22 Jan 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 19 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 18 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 17 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 16 Jan 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 12 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 11 Jan 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 10 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 09 Jan 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 08 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 05 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 04 Jan 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 03 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 02 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 29 Dec 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 28 Dec 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 27 Dec 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 26 Dec 2023 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 22 Dec 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 21 Dec 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 20 Dec 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 19 Dec 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 18 Dec 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 15 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 14 Dec 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 13 Dec 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 12 Dec 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 11 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.