UK markets open in 4 hours 21 minutes
NIKKEI 225
38,634.49 +398.42 (+1.04%) HANG SENG
18,499.69 -78.61 (-0.42%) CRUDE OIL
78.61 +0.13 (+0.17%) GOLD FUTURES
2,331.70 +0.50 (+0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,755.03 -294.79 (-0.58%)
Hennessy Large Cap Financial Investor (HLFNX)
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 |
|---|---|---|---|---|---|---|
| 06 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 03 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 02 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 01 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 30 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 29 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 26 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 25 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 24 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 23 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 22 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 19 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 18 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 17 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 16 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 15 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 12 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 11 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 10 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 09 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 08 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 05 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 04 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 03 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 02 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 01 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 28 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 27 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 26 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 25 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 21 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 20 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 19 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 18 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 15 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 14 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 13 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 12 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 11 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 08 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 07 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 06 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 05 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 01 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 29 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 28 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 27 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 26 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 23 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 22 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 21 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 20 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 16 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 15 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 14 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 12 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 09 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 08 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 07 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 06 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 05 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 02 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 01 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 31 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 30 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 29 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 26 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 25 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 24 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 23 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 22 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 19 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 18 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 17 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 16 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 11 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 10 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 09 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 08 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 05 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 04 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 03 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 02 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 29 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 28 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 27 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 27 Dec 2023 | 0.396 Dividend | |||||
| 26 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.11 | - |
| 22 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 22.89 | - |
| 21 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 22.86 | - |
| 20 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | - |
| 19 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.14 | - |
| 18 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 22.88 | - |
| 15 Dec 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.06 | - |
| 14 Dec 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.31 | - |
| 13 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.38 | - |
| *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.