Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hennessy Total Return Investor HDOGX

Full chart Compare
Set alert

Price alert · HDOGX

All alert types
16.51 USD +0.07 (+0.43%)

Regular-session close

Day range unavailable

14.43 52-week range 16.57
YTD
+13.39%
1 year
+13.78%

HDOGX price history

HDOGX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202616.4416.4416.4416.440.000.00%
Nov 11, 202616.4416.4416.4416.44-0.01-0.06%
Nov 10, 202616.4516.4516.4516.450.000.00%
Nov 9, 202616.4516.4516.4516.45+0.14+0.86%
Nov 6, 202616.3116.3116.3116.31-0.06-0.37%
Nov 5, 202616.3716.3716.3716.37-0.20-1.21%
Nov 4, 202616.5716.5716.5716.57+0.30+1.84%
Nov 3, 202616.2716.2716.2716.27-0.12-0.73%
Nov 2, 202616.3916.3916.3916.39+0.02+0.12%
Oct 30, 202616.3716.3716.3716.37+0.11+0.68%
Oct 29, 202616.2616.2616.2616.26+0.23+1.43%
Oct 28, 202616.0316.0316.0316.03-0.02-0.12%
Oct 27, 202616.0516.0516.0516.05-0.02-0.12%
Oct 26, 202616.0716.0716.0716.07-0.08-0.50%
Oct 23, 202616.1516.1516.1516.15-0.15-0.92%
Oct 22, 202616.3016.3016.3016.30+0.25+1.56%
Oct 21, 202616.0516.0516.0516.05-0.05-0.31%
Oct 20, 202616.1016.1016.1016.10+0.20+1.26%
Oct 19, 202615.9015.9015.9015.90-0.06-0.38%
Oct 16, 202615.9615.9615.9615.96+0.08+0.50%
Oct 15, 202615.8815.8815.8815.88+0.11+0.70%
Oct 14, 202615.7715.7715.7715.77+0.25+1.61%
Oct 13, 202615.5215.5215.5215.52-0.03-0.19%
Oct 12, 202615.5515.5515.5515.55+0.10+0.65%
Oct 9, 202615.4515.4515.4515.45-0.01-0.06%
Oct 8, 202615.4615.4615.4615.46+0.11+0.72%
Oct 7, 202615.3515.3515.3515.35+0.01+0.07%
Oct 6, 202615.3415.3415.3415.34+0.07+0.46%
Oct 5, 202615.2715.2715.2715.27-0.02-0.13%
Oct 2, 202615.2915.2915.2915.29-0.02-0.13%
Oct 1, 202615.3115.3115.3115.31-0.07-0.46%
Sep 30, 202615.3815.3815.3815.38-0.21-1.35%
Sep 29, 202615.5915.5915.5915.59-0.05-0.32%
Sep 28, 202615.6415.6415.6415.64+0.02+0.13%
Sep 25, 202615.6215.6215.6215.62+0.03+0.19%
Sep 24, 202615.5915.5915.5915.59-0.01-0.06%
Sep 23, 202615.6015.6015.6015.60-0.08-0.51%
Sep 22, 202615.6815.6815.6815.68+0.07+0.45%
Sep 21, 202615.6115.6115.6115.61-0.01-0.06%
Sep 18, 202615.6215.6215.6215.62-0.03-0.19%
Sep 17, 202615.6515.6515.6515.65+0.03+0.19%
Sep 16, 202615.6215.6215.6215.62-0.10-0.64%
Sep 15, 202615.7215.7215.7215.72-0.04-0.25%
Sep 14, 202615.7615.7615.7615.76+0.09+0.57%
Sep 11, 202615.6715.6715.6715.67+0.01+0.06%
Sep 10, 202615.6615.6615.6615.66-0.10-0.63%
Sep 9, 202615.7615.7615.7615.76-0.08-0.51%
Sep 8, 202615.8415.8415.8415.84-0.17-1.06%
Sep 4, 202616.0116.0116.0116.01-0.10-0.62%
Sep 3, 202616.1116.1116.1116.11+0.04+0.25%
Sep 2, 202616.0716.0716.0716.07+0.06+0.37%
Sep 1, 202616.0116.0116.0116.01+0.08+0.50%
Aug 31, 202615.9315.9315.9315.93-0.03-0.19%
Aug 28, 202615.9615.9615.9615.96+0.05+0.31%
Aug 27, 202615.9115.9115.9115.91-0.15-0.93%
Aug 26, 202616.0616.0616.0616.06-0.08-0.50%
Aug 25, 202616.1416.1416.1416.14-0.01-0.06%
Aug 24, 202616.1516.1516.1516.15+0.07+0.44%
Aug 21, 202616.0816.0816.0816.08+0.12+0.75%
Aug 20, 202615.9615.9615.9615.96-0.14-0.87%
Aug 19, 202616.1016.1016.1016.10+0.29+1.83%
Aug 18, 202615.8115.8115.8115.81+0.10+0.64%
Aug 17, 202615.7115.7115.7115.71-0.05-0.32%
Aug 14, 202615.7615.7615.7615.76+0.01+0.06%
Aug 13, 202615.7515.7515.7515.75+0.05+0.32%

65 days, newest first. Daily bars as drawn on the HDOGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.