Hennessy Cornerstone Growth Fund Class Institutional (HICGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.79
+0.17 (0.52%)
May 30, 2025, 4:00 PM EDT
HICGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.12% |
| May 28, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.82% |
| May 27, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 1.73% |
| May 23, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.47% |
| May 22, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.49% |
| May 21, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -2.00% |
| May 20, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.09% |
| May 19, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.06% |
| May 16, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.41% |
| May 15, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.84% |
| May 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.55% |
| May 13, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.03% |
| May 12, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.43% |
| May 9, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.40% |
| May 8, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.37% |
| May 7, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 2.34% |
| May 6, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.19% |
| May 5, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.35% |
| May 2, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.44% |
| May 1, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.35% |
| Apr 30, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.06% |
| Apr 29, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.77% |
| Apr 28, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.23% |
| Apr 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.16% |
| Apr 24, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.77% |
| Apr 23, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.43% |
| Apr 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2.53% |
| Apr 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -3.14% |
| Apr 17, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.60% |
| Apr 16, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.12% |
| Apr 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.16% |
| Apr 14, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.20% |
| Apr 11, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.08% |
| Apr 10, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -3.28% |
| Apr 9, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 9.23% |
| Apr 8, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -2.42% |
| Apr 7, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.10% |
| Apr 4, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -3.98% |
| Apr 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.52% |
| Apr 2, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.85% |
| Apr 1, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.92% |
| Mar 31, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.25% |
| Mar 28, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -2.05% |
| Mar 27, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.40% |
| Mar 26, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.19% |
| Mar 25, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.12% |
| Mar 24, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 3.05% |
| Mar 21, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.03% |
| Mar 20, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.16% |
| Mar 19, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 1.94% |