Hennessy Cornerstone Growth Fund Investor Class (HFCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.79
+0.34 (1.08%)
Jun 27, 2025, 8:09 AM EDT
HFCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jun 26, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.08% |
| Jun 25, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -1.32% |
| Jun 24, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.22% |
| Jun 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.08% |
| Jun 20, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Jun 18, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.22% |
| Jun 17, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.85% |
| Jun 16, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.89% |
| Jun 13, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.20% |
| Jun 12, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.51% |
| Jun 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.10% |
| Jun 10, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.09% |
| Jun 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% |
| Jun 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.86% |
| Jun 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.13% |
| Jun 4, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.76% |
| Jun 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.38% |
| Jun 2, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.89% |
| May 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.51% |
| May 29, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.10% |
| May 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.86% |
| May 27, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.75% |
| May 23, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.45% |
| May 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.48% |
| May 21, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.99% |
| May 20, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.09% |
| May 19, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.06% |
| May 16, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.38% |
| May 15, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.87% |
| May 14, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.55% |
| May 13, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| May 12, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.45% |
| May 9, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.42% |
| May 8, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.39% |
| May 7, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2.32% |
| May 6, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.20% |
| May 5, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.33% |
| May 2, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.41% |
| May 1, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.33% |
| Apr 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.07% |
| Apr 29, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.74% |
| Apr 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.24% |
| Apr 25, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.17% |
| Apr 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.79% |
| Apr 23, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.43% |
| Apr 22, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.50% |
| Apr 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.11% |
| Apr 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.56% |
| Apr 16, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.07% |