Hennessy Cornerstone Growth Investor HFCGX
34.20 USD -0.17 (-0.49%)
Regular-session close
Day range unavailable
31.70 52-week range 39.10
- YTD
- +2.55%
- 1 year
- +6.11%
HFCGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | -0.15 | -0.43% |
| Nov 11, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | +0.85 | +2.52% |
| Nov 10, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | -0.10 | -0.30% |
| Nov 9, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | +1.07 | +3.27% |
| Nov 6, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | +0.08 | +0.25% |
| Nov 5, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | -1.33 | -3.92% |
| Nov 4, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | -1.06 | -3.03% |
| Nov 3, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | +0.19 | +0.55% |
| Nov 2, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | -0.80 | -2.25% |
| Oct 30, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | -0.46 | -1.27% |
| Oct 29, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | +0.01 | +0.03% |
| Oct 28, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | +0.03 | +0.08% |
| Oct 27, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | -0.05 | -0.14% |
| Oct 26, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | +0.47 | +1.32% |
| Oct 23, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | -0.22 | -0.61% |
| Oct 22, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | -1.39 | -3.73% |
| Oct 21, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | +0.15 | +0.40% |
| Oct 20, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | +0.20 | +0.54% |
| Oct 19, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | -0.10 | -0.27% |
| Oct 16, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | -0.31 | -0.83% |
| Oct 15, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | -0.31 | -0.82% |
| Oct 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | -0.91 | -2.36% |
| Oct 13, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | +0.58 | +1.53% |
| Oct 12, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | -0.05 | -0.13% |
| Oct 9, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | -0.04 | -0.11% |
| Oct 8, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | +0.31 | +0.82% |
| Oct 7, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | -0.43 | -1.13% |
| Oct 6, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | +0.18 | +0.47% |
| Oct 5, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | +0.29 | +0.77% |
| Oct 2, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | +0.61 | +1.65% |
| Oct 1, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | +0.83 | +2.29% |
| Sep 30, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | -0.12 | -0.33% |
| Sep 29, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | -0.23 | -0.63% |
| Sep 28, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | -0.25 | -0.68% |
| Sep 25, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | +0.18 | +0.49% |
| Sep 24, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | -0.30 | -0.81% |
| Sep 23, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | -0.30 | -0.81% |
| Sep 22, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | -0.12 | -0.32% |
| Sep 21, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | -0.21 | -0.56% |
| Sep 18, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | -0.34 | -0.90% |
| Sep 17, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | +0.28 | +0.74% |
| Sep 16, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | +0.03 | +0.08% |
| Sep 15, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | +0.26 | +0.70% |
| Sep 14, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | -0.95 | -2.48% |
| Sep 11, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | +0.56 | +1.48% |
| Sep 10, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | -0.39 | -1.02% |
| Sep 9, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | -0.18 | -0.47% |
| Sep 8, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | +0.38 | +1.00% |
| Sep 4, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | +0.07 | +0.18% |
| Sep 3, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | +0.25 | +0.66% |
| Sep 2, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | +0.66 | +1.79% |
| Sep 1, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | -0.19 | -0.51% |
| Aug 31, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | +0.09 | +0.24% |
| Aug 28, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | -0.33 | -0.88% |
| Aug 27, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | +0.19 | +0.51% |
| Aug 26, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | +0.41 | +1.11% |
| Aug 25, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | -0.01 | -0.03% |
| Aug 24, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | -0.65 | -1.74% |
| Aug 21, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | +0.67 | +1.82% |
| Aug 20, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | -0.59 | -1.58% |
| Aug 19, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | -0.49 | -1.29% |
| Aug 18, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | -0.90 | -2.32% |
| Aug 17, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | +0.36 | +0.94% |
| Aug 14, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | +0.29 | +0.76% |
| Aug 13, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | +0.19 | +0.50% |
65 days, newest first. Daily bars as drawn on the HFCGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.