Hennessy Japan Institutional HJPIX
54.00 USD +0.39 (+0.73%)
Regular-session close
Day range unavailable
42.46 52-week range 56.90
- YTD
- +22.03%
- 1 year
- +9.14%
HJPIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | -0.49 | -0.91% |
| Nov 11, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | +0.91 | +1.71% |
| Nov 10, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | -0.63 | -1.17% |
| Nov 9, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | +1.74 | +3.34% |
| Nov 6, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | -0.60 | -1.14% |
| Nov 5, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | -2.16 | -3.94% |
| Nov 4, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | +0.74 | +1.37% |
| Nov 3, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | -0.14 | -0.26% |
| Nov 2, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | -0.45 | -0.82% |
| Oct 30, 2026 | 54.69 | 54.69 | 54.69 | 54.69 | -0.25 | -0.46% |
| Oct 29, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | -0.41 | -0.74% |
| Oct 28, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | -0.20 | -0.36% |
| Oct 27, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | +0.20 | +0.36% |
| Oct 26, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | +0.23 | +0.42% |
| Oct 23, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | -0.32 | -0.58% |
| Oct 22, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | -0.05 | -0.09% |
| Oct 21, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | +0.19 | +0.34% |
| Oct 20, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | +0.02 | +0.04% |
| Oct 19, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | +0.20 | +0.36% |
| Oct 16, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | -0.31 | -0.56% |
| Oct 15, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | +0.27 | +0.49% |
| Oct 14, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | -0.72 | -1.29% |
| Oct 13, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | -0.03 | -0.05% |
| Oct 12, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | -0.08 | -0.14% |
| Oct 9, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | +0.36 | +0.65% |
| Oct 8, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | -0.49 | -0.87% |
| Oct 7, 2026 | 56.08 | 56.08 | 56.08 | 56.08 | -0.75 | -1.32% |
| Oct 6, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | +0.21 | +0.37% |
| Oct 5, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | +0.23 | +0.41% |
| Oct 2, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | +0.30 | +0.53% |
| Oct 1, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | -0.43 | -0.76% |
| Sep 30, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | +0.50 | +0.89% |
| Sep 29, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | +0.20 | +0.36% |
| Sep 28, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | -0.11 | -0.20% |
| Sep 25, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | +1.43 | +2.62% |
| Sep 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | -1.56 | -2.78% |
| Sep 23, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | -0.84 | -1.48% |
| Sep 22, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | +0.15 | +0.26% |
| Sep 21, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | +0.70 | +1.25% |
| Sep 18, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | -0.76 | -1.34% |
| Sep 17, 2026 | 56.81 | 56.81 | 56.81 | 56.81 | +0.90 | +1.61% |
| Sep 16, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | +0.07 | +0.13% |
| Sep 15, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | -0.29 | -0.52% |
| Sep 14, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | -0.32 | -0.57% |
| Sep 11, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | +1.16 | +2.10% |
| Sep 10, 2026 | 55.29 | 55.29 | 55.29 | 55.29 | -0.16 | -0.29% |
| Sep 9, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | -0.69 | -1.23% |
| Sep 8, 2026 | 56.14 | 56.14 | 56.14 | 56.14 | -0.07 | -0.12% |
| Sep 4, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | -0.18 | -0.32% |
| Sep 3, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | +1.37 | +2.49% |
| Sep 2, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | +0.31 | +0.57% |
| Sep 1, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | -0.53 | -0.96% |
| Aug 31, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | +0.13 | +0.24% |
| Aug 28, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | +0.11 | +0.20% |
| Aug 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | +0.23 | +0.42% |
| Aug 26, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | +0.21 | +0.38% |
| Aug 25, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | +0.42 | +0.78% |
| Aug 24, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | +0.20 | +0.37% |
| Aug 21, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | +0.45 | +0.84% |
| Aug 20, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | -0.27 | -0.50% |
| Aug 19, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | -0.69 | -1.27% |
| Aug 18, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | -1.43 | -2.56% |
| Aug 17, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | -0.42 | -0.75% |
| Aug 14, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | -0.24 | -0.42% |
| Aug 13, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | +0.24 | +0.43% |
65 days, newest first. Daily bars as drawn on the HJPIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.