Hennessy Cornerstone Growth Fund Investor Class (HFCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.48
+0.54 (1.75%)
May 28, 2025, 8:09 AM EDT
HFCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| 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% |
| Apr 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.21% |
| Apr 14, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.22% |
| Apr 11, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.09% |
| Apr 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -3.33% |
| Apr 9, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 9.24% |
| Apr 8, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -2.43% |
| Apr 7, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.07% |
| Apr 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -3.99% |
| Apr 3, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -6.53% |
| Apr 2, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.83% |
| Apr 1, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.93% |
| Mar 31, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.27% |
| Mar 28, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -2.04% |
| Mar 27, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.42% |
| Mar 26, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.18% |
| Mar 25, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.13% |
| Mar 24, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 3.02% |
| Mar 21, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.01% |
| Mar 20, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.16% |
| Mar 19, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.93% |
| Mar 18, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.18% |