7,577.02

-143.37

-1.86%

51,863.39

-479.17

-0.92%

25,388.69

-796.03

-3.04%

2,802.36

-56.85

-1.99%

4.9540

-0.0350

-0.70%

20.44

+3.24

+18.93%

3,902.70

-128.70

-3.19%

77,051.28

-3,747.21

-4.64%

Crude Oil Dec 26

104.48

+2.48

+2.43%

US Private Equity

10,932.82

-7.68

-0.07%

Nasdaq - Delayed Quote USD

Hennessy Cornerstone Growth Investor (HFCGX)

36.08 +0.01 (+0.03%)

As of 8:10:17 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	36.08	36.08	36.08	36.08	36.08	-
Oct 28, 2026	36.07	36.07	36.07	36.07	36.07	-
Oct 27, 2026	36.04	36.04	36.04	36.04	36.04	-
Oct 26, 2026	36.09	36.09	36.09	36.09	36.09	-
Oct 23, 2026	35.62	35.62	35.62	35.62	35.62	-
Oct 22, 2026	35.84	35.84	35.84	35.84	35.84	-
Oct 21, 2026	37.23	37.23	37.23	37.23	37.23	-
Oct 20, 2026	37.08	37.08	37.08	37.08	37.08	-
Oct 19, 2026	36.88	36.88	36.88	36.88	36.88	-
Oct 16, 2026	36.98	36.98	36.98	36.98	36.98	-
Oct 15, 2026	37.29	37.29	37.29	37.29	37.29	-
Oct 14, 2026	37.60	37.60	37.60	37.60	37.60	-
Oct 13, 2026	38.51	38.51	38.51	38.51	38.51	-
Oct 12, 2026	37.93	37.93	37.93	37.93	37.93	-
Oct 9, 2026	37.98	37.98	37.98	37.98	37.98	-
Oct 8, 2026	38.02	38.02	38.02	38.02	38.02	-
Oct 7, 2026	37.71	37.71	37.71	37.71	37.71	-
Oct 6, 2026	38.14	38.14	38.14	38.14	38.14	-
Oct 5, 2026	37.96	37.96	37.96	37.96	37.96	-
Oct 2, 2026	37.67	37.67	37.67	37.67	37.67	-
Oct 1, 2026	37.06	37.06	37.06	37.06	37.06	-
Sep 30, 2026	36.23	36.23	36.23	36.23	36.23	-
Sep 29, 2026	36.35	36.35	36.35	36.35	36.35	-
Sep 28, 2026	36.58	36.58	36.58	36.58	36.58	-
Sep 25, 2026	36.83	36.83	36.83	36.83	36.83	-
Sep 24, 2026	36.65	36.65	36.65	36.65	36.65	-
Sep 23, 2026	36.95	36.95	36.95	36.95	36.95	-
Sep 22, 2026	37.25	37.25	37.25	37.25	37.25	-
Sep 21, 2026	37.37	37.37	37.37	37.37	37.37	-
Sep 18, 2026	37.58	37.58	37.58	37.58	37.58	-
Sep 17, 2026	37.92	37.92	37.92	37.92	37.92	-
Sep 16, 2026	37.64	37.64	37.64	37.64	37.64	-
Sep 15, 2026	37.61	37.61	37.61	37.61	37.61	-
Sep 14, 2026	37.35	37.35	37.35	37.35	37.35	-
Sep 11, 2026	38.30	38.30	38.30	38.30	38.30	-
Sep 10, 2026	37.74	37.74	37.74	37.74	37.74	-
Sep 9, 2026	38.13	38.13	38.13	38.13	38.13	-
Sep 8, 2026	38.31	38.31	38.31	38.31	38.31	-
Sep 4, 2026	37.93	37.93	37.93	37.93	37.93	-
Sep 3, 2026	37.86	37.86	37.86	37.86	37.86	-
Sep 2, 2026	37.61	37.61	37.61	37.61	37.61	-
Sep 1, 2026	36.95	36.95	36.95	36.95	36.95	-
Aug 31, 2026	37.14	37.14	37.14	37.14	37.14	-
Aug 28, 2026	37.05	37.05	37.05	37.05	37.05	-
Aug 27, 2026	37.38	37.38	37.38	37.38	37.38	-
Aug 26, 2026	37.19	37.19	37.19	37.19	37.19	-
Aug 25, 2026	36.78	36.78	36.78	36.78	36.78	-
Aug 24, 2026	36.79	36.79	36.79	36.79	36.79	-
Aug 21, 2026	37.44	37.44	37.44	37.44	37.44	-
Aug 20, 2026	36.77	36.77	36.77	36.77	36.77	-
Aug 19, 2026	37.36	37.36	37.36	37.36	37.36	-
Aug 18, 2026	37.85	37.85	37.85	37.85	37.85	-
Aug 17, 2026	38.75	38.75	38.75	38.75	38.75	-
Aug 14, 2026	38.39	38.39	38.39	38.39	38.39	-
Aug 13, 2026	38.10	38.10	38.10	38.10	38.10	-
Aug 12, 2026	37.91	37.91	37.91	37.91	37.91	-
Aug 11, 2026	37.42	37.42	37.42	37.42	37.42	-
Aug 10, 2026	37.36	37.36	37.36	37.36	37.36	-
Aug 7, 2026	37.08	37.08	37.08	37.08	37.08	-
Aug 6, 2026	37.06	37.06	37.06	37.06	37.06	-
Aug 5, 2026	37.25	37.25	37.25	37.25	37.25	-
Aug 4, 2026	38.26	38.26	38.26	38.26	38.26	-
Aug 3, 2026	37.61	37.61	37.61	37.61	37.61	-
Jul 31, 2026	37.42	37.42	37.42	37.42	37.42	-
Jul 30, 2026	37.50	37.50	37.50	37.50	37.50	-
Jul 29, 2026	36.35	36.35	36.35	36.35	36.35	-
Jul 28, 2026	37.12	37.12	37.12	37.12	37.12	-
Jul 27, 2026	37.82	37.82	37.82	37.82	37.82	-
Jul 24, 2026	37.94	37.94	37.94	37.94	37.94	-
Jul 23, 2026	38.29	38.29	38.29	38.29	38.29	-
Jul 22, 2026	38.43	38.43	38.43	38.43	38.43	-
Jul 21, 2026	38.55	38.55	38.55	38.55	38.55	-
Jul 20, 2026	37.49	37.49	37.49	37.49	37.49	-
Jul 17, 2026	37.58	37.58	37.58	37.58	37.58	-
Jul 16, 2026	37.42	37.42	37.42	37.42	37.42	-
Jul 15, 2026	37.57	37.57	37.57	37.57	37.57	-
Jul 14, 2026	37.75	37.75	37.75	37.75	37.75	-
Jul 13, 2026	37.31	37.31	37.31	37.31	37.31	-
Jul 10, 2026	37.27	37.27	37.27	37.27	37.27	-
Jul 9, 2026	37.20	37.20	37.20	37.20	37.20	-
Jul 8, 2026	36.81	36.81	36.81	36.81	36.81	-
Jul 7, 2026	36.35	36.35	36.35	36.35	36.35	-
Jul 6, 2026	36.82	36.82	36.82	36.82	36.82	-
Jul 2, 2026	36.45	36.45	36.45	36.45	36.45	-
Jul 1, 2026	37.25	37.25	37.25	37.25	37.25	-
Jun 30, 2026	37.82	37.82	37.82	37.82	37.82	-
Jun 29, 2026	37.76	37.76	37.76	37.76	37.76	-
Jun 26, 2026	37.49	37.49	37.49	37.49	37.49	-
Jun 25, 2026	37.70	37.70	37.70	37.70	37.70	-
Jun 24, 2026	37.12	37.12	37.12	37.12	37.12	-
Jun 23, 2026	37.37	37.37	37.37	37.37	37.37	-
Jun 22, 2026	37.88	37.88	37.88	37.88	37.88	-
Jun 18, 2026	37.58	37.58	37.58	37.58	37.58	-
Jun 17, 2026	37.30	37.30	37.30	37.30	37.30	-
Jun 16, 2026	37.70	37.70	37.70	37.70	37.70	-
Jun 15, 2026	38.13	38.13	38.13	38.13	38.13	-
Jun 12, 2026	38.51	38.51	38.51	38.51	38.51	-
Jun 11, 2026	38.10	38.10	38.10	38.10	38.10	-
Jun 10, 2026	37.30	37.30	37.30	37.30	37.30	-
Jun 9, 2026	37.76	37.76	37.76	37.76	37.76	-
Jun 8, 2026	38.09	38.09	38.09	38.09	38.09	-
Jun 5, 2026	37.92	37.92	37.92	37.92	37.92	-
Jun 4, 2026	39.10	39.10	39.10	39.10	39.10	-
Jun 3, 2026	38.85	38.85	38.85	38.85	38.85	-
Jun 2, 2026	38.87	38.87	38.87	38.87	38.87	-
Jun 1, 2026	38.30	38.30	38.30	38.30	38.30	-
May 29, 2026	37.86	37.86	37.86	37.86	37.86	-
May 28, 2026	37.70	37.70	37.70	37.70	37.70	-
May 27, 2026	37.71	37.71	37.71	37.71	37.71	-
May 26, 2026	37.85	37.85	37.85	37.85	37.85	-
May 22, 2026	37.19	37.19	37.19	37.19	37.19	-
May 21, 2026	36.45	36.45	36.45	36.45	36.45	-
May 20, 2026	36.31	36.31	36.31	36.31	36.31	-
May 19, 2026	35.75	35.75	35.75	35.75	35.75	-
May 18, 2026	36.07	36.07	36.07	36.07	36.07	-
May 15, 2026	36.02	36.02	36.02	36.02	36.02	-
May 14, 2026	36.53	36.53	36.53	36.53	36.53	-
May 13, 2026	36.42	36.42	36.42	36.42	36.42	-
May 12, 2026	36.35	36.35	36.35	36.35	36.35	-
May 11, 2026	36.68	36.68	36.68	36.68	36.68	-
May 8, 2026	36.61	36.61	36.61	36.61	36.61	-
May 7, 2026	36.49	36.49	36.49	36.49	36.49	-
May 6, 2026	37.00	37.00	37.00	37.00	37.00	-
May 5, 2026	36.95	36.95	36.95	36.95	36.95	-
May 4, 2026	36.51	36.51	36.51	36.51	36.51	-
May 1, 2026	36.77	36.77	36.77	36.77	36.77	-
Apr 30, 2026	36.66	36.66	36.66	36.66	36.66	-
Apr 29, 2026	36.20	36.20	36.20	36.20	36.20	-
Apr 28, 2026	36.17	36.17	36.17	36.17	36.17	-
Apr 27, 2026	36.18	36.18	36.18	36.18	36.18	-
Apr 24, 2026	36.19	36.19	36.19	36.19	36.19	-
Apr 23, 2026	36.33	36.33	36.33	36.33	36.33	-
Apr 22, 2026	36.27	36.27	36.27	36.27	36.27	-
Apr 21, 2026	36.36	36.36	36.36	36.36	36.36	-
Apr 20, 2026	36.47	36.47	36.47	36.47	36.47	-
Apr 17, 2026	36.38	36.38	36.38	36.38	36.38	-
Apr 16, 2026	35.78	35.78	35.78	35.78	35.78	-
Apr 15, 2026	35.46	35.46	35.46	35.46	35.46	-
Apr 14, 2026	35.63	35.63	35.63	35.63	35.63	-
Apr 13, 2026	35.50	35.50	35.50	35.50	35.50	-
Apr 10, 2026	35.12	35.12	35.12	35.12	35.12	-
Apr 9, 2026	35.59	35.59	35.59	35.59	35.59	-
Apr 8, 2026	35.37	35.37	35.37	35.37	35.37	-
Apr 7, 2026	34.71	34.71	34.71	34.71	34.71	-
Apr 6, 2026	34.58	34.58	34.58	34.58	34.58	-
Apr 2, 2026	34.37	34.37	34.37	34.37	34.37	-
Apr 1, 2026	33.93	33.93	33.93	33.93	33.93	-
Mar 31, 2026	33.86	33.86	33.86	33.86	33.86	-
Mar 30, 2026	33.35	33.35	33.35	33.35	33.35	-
Mar 27, 2026	33.38	33.38	33.38	33.38	33.38	-
Mar 26, 2026	33.73	33.73	33.73	33.73	33.73	-
Mar 25, 2026	34.02	34.02	34.02	34.02	34.02	-
Mar 24, 2026	33.82	33.82	33.82	33.82	33.82	-
Mar 23, 2026	33.56	33.56	33.56	33.56	33.56	-
Mar 20, 2026	32.90	32.90	32.90	32.90	32.90	-
Mar 19, 2026	33.44	33.44	33.44	33.44	33.44	-
Mar 18, 2026	33.43	33.43	33.43	33.43	33.43	-
Mar 17, 2026	34.00	34.00	34.00	34.00	34.00	-
Mar 16, 2026	33.67	33.67	33.67	33.67	33.67	-
Mar 13, 2026	33.38	33.38	33.38	33.38	33.38	-
Mar 12, 2026	33.39	33.39	33.39	33.39	33.39	-
Mar 11, 2026	33.90	33.90	33.90	33.90	33.90	-
Mar 10, 2026	34.09	34.09	34.09	34.09	34.09	-
Mar 9, 2026	34.29	34.29	34.29	34.29	34.29	-
Mar 6, 2026	34.29	34.29	34.29	34.29	34.29	-
Mar 5, 2026	34.63	34.63	34.63	34.63	34.63	-
Mar 4, 2026	35.01	35.01	35.01	35.01	35.01	-
Mar 3, 2026	34.80	34.80	34.80	34.80	34.80	-
Mar 2, 2026	35.45	35.45	35.45	35.45	35.45	-
Feb 27, 2026	35.39	35.39	35.39	35.39	35.39	-
Feb 26, 2026	35.32	35.32	35.32	35.32	35.32	-
Feb 25, 2026	34.94	34.94	34.94	34.94	34.94	-
Feb 24, 2026	35.18	35.18	35.18	35.18	35.18	-
Feb 23, 2026	34.87	34.87	34.87	34.87	34.87	-
Feb 20, 2026	35.43	35.43	35.43	35.43	35.43	-
Feb 19, 2026	35.32	35.32	35.32	35.32	35.32	-
Feb 18, 2026	35.55	35.55	35.55	35.55	35.55	-
Feb 17, 2026	35.36	35.36	35.36	35.36	35.36	-
Feb 13, 2026	35.33	35.33	35.33	35.33	35.33	-
Feb 12, 2026	35.09	35.09	35.09	35.09	35.09	-
Feb 11, 2026	35.21	35.21	35.21	35.21	35.21	-
Feb 10, 2026	35.38	35.38	35.38	35.38	35.38	-
Feb 9, 2026	35.60	35.60	35.60	35.60	35.60	-
Feb 6, 2026	35.69	35.69	35.69	35.69	35.69	-
Feb 5, 2026	35.03	35.03	35.03	35.03	35.03	-
Feb 4, 2026	34.94	34.94	34.94	34.94	34.94	-
Feb 3, 2026	35.10	35.10	35.10	35.10	35.10	-
Feb 2, 2026	35.14	35.14	35.14	35.14	35.14	-
Jan 30, 2026	34.92	34.92	34.92	34.92	34.92	-
Jan 29, 2026	34.87	34.87	34.87	34.87	34.87	-
Jan 28, 2026	34.58	34.58	34.58	34.58	34.58	-
Jan 27, 2026	34.69	34.69	34.69	34.69	34.69	-
Jan 26, 2026	34.94	34.94	34.94	34.94	34.94	-
Jan 23, 2026	34.75	34.75	34.75	34.75	34.75	-
Jan 22, 2026	34.87	34.87	34.87	34.87	34.87	-
Jan 21, 2026	34.78	34.78	34.78	34.78	34.78	-
Jan 20, 2026	34.32	34.32	34.32	34.32	34.32	-
Jan 16, 2026	34.63	34.63	34.63	34.63	34.63	-
Jan 15, 2026	34.75	34.75	34.75	34.75	34.75	-
Jan 14, 2026	34.43	34.43	34.43	34.43	34.43	-
Jan 13, 2026	34.11	34.11	34.11	34.11	34.11	-
Jan 12, 2026	34.51	34.51	34.51	34.51	34.51	-
Jan 9, 2026	34.20	34.20	34.20	34.20	34.20	-
Jan 8, 2026	34.13	34.13	34.13	34.13	34.13	-
Jan 7, 2026	33.58	33.58	33.58	33.58	33.58	-
Jan 6, 2026	33.82	33.82	33.82	33.82	33.82	-
Jan 5, 2026	33.73	33.73	33.73	33.73	33.73	-
Jan 2, 2026	33.42	33.42	33.42	33.42	33.42	-
Dec 31, 2025	33.35	33.35	33.35	33.35	33.35	-
Dec 30, 2025	33.50	33.50	33.50	33.50	33.50	-
Dec 29, 2025	33.61	33.61	33.61	33.61	33.61	-
Dec 26, 2025	33.69	33.69	33.69	33.69	33.69	-
Dec 24, 2025	33.72	33.72	33.72	33.72	33.72	-
Dec 23, 2025	33.66	33.66	33.66	33.66	33.66	-
Dec 22, 2025	33.74	33.74	33.74	33.74	33.74	-
Dec 19, 2025	33.50	33.50	33.50	33.50	33.50	-
Dec 18, 2025	33.45	33.45	33.45	33.45	33.45	-
Dec 17, 2025	33.34	33.34	33.34	33.34	33.34	-
Dec 16, 2025	33.36	33.36	33.36	33.36	33.36	-
Dec 15, 2025	33.39	33.39	33.39	33.39	33.39	-
Dec 12, 2025	33.48	33.48	33.48	33.48	33.48	-
Dec 11, 2025	33.52	33.52	33.52	33.52	33.52	-
Dec 10, 2025	32.92	32.92	32.92	32.92	32.92	-
Dec 9, 2025	32.90	32.90	32.90	32.90	32.90	-
Dec 8, 2025	32.69	32.69	32.69	32.69	32.69	-
Dec 5, 2025	32.84	32.84	32.84	32.84	32.84	-
Dec 4, 2025	32.96	32.96	32.96	32.96	32.96	-
Dec 3, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 2, 2025	32.97	32.97	32.97	32.97	32.97	-
Dec 1, 2025	33.07	33.07	33.07	33.07	33.07	-
Nov 28, 2025	33.32	33.32	33.32	33.32	33.32	-
Nov 26, 2025	33.31	33.31	33.31	33.31	33.31	-
Nov 25, 2025	33.02	33.02	33.02	33.02	33.02	-
Nov 24, 2025	32.36	32.36	32.36	32.36	32.36	-
Nov 21, 2025	32.24	32.24	32.24	32.24	32.24	-
Nov 20, 2025	31.70	31.70	31.70	31.70	31.70	-
Nov 19, 2025	31.85	31.85	31.85	31.85	31.85	-
Nov 18, 2025	32.00	32.00	32.00	32.00	32.00	-
Nov 17, 2025	31.84	31.84	31.84	31.84	31.84	-
Nov 14, 2025	32.22	32.22	32.22	32.22	32.22	-
Nov 13, 2025	32.23	32.23	32.23	32.23	32.23	-
Nov 12, 2025	32.43	32.43	32.43	32.43	32.43	-
Nov 11, 2025	32.26	32.26	32.26	32.26	32.26	-
Nov 10, 2025	32.14	32.14	32.14	32.14	32.14	-
Nov 7, 2025	31.91	31.91	31.91	31.91	31.91	-
Nov 6, 2025	31.68	31.68	31.68	31.68	31.68	-
Nov 5, 2025	32.21	32.21	32.21	32.21	32.21	-
Nov 4, 2025	31.97	31.97	31.97	31.97	31.97	-
Nov 3, 2025	32.01	32.01	32.01	32.01	32.01	-
Oct 31, 2025	32.00	32.00	32.00	32.00	32.00	-
Oct 30, 2025	31.94	31.94	31.94	31.94	31.94	-

Mobilize your Website

View Site in Mobile | Classic

Share by: