Hennessy Japan Investor HJPNX
51.59 USD +0.37 (+0.72%)
Regular-session close
Day range unavailable
40.66 52-week range 54.39
- YTD
- +21.65%
- 1 year
- +8.68%
HJPNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | -0.47 | -0.91% |
| Nov 11, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | +0.87 | +1.71% |
| Nov 10, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | -0.60 | -1.17% |
| Nov 9, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | +1.66 | +3.34% |
| Nov 6, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | -0.57 | -1.13% |
| Nov 5, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | -2.06 | -3.93% |
| Nov 4, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | +0.70 | +1.35% |
| Nov 3, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | -0.14 | -0.27% |
| Nov 2, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | -0.42 | -0.80% |
| Oct 30, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | -0.25 | -0.48% |
| Oct 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | -0.39 | -0.74% |
| Oct 28, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | -0.19 | -0.36% |
| Oct 27, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | +0.19 | +0.36% |
| Oct 26, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | +0.22 | +0.42% |
| Oct 23, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | -0.31 | -0.59% |
| Oct 22, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | -0.04 | -0.08% |
| Oct 21, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | +0.18 | +0.34% |
| Oct 20, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | +0.01 | +0.02% |
| Oct 19, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | +0.19 | +0.36% |
| Oct 16, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | -0.30 | -0.57% |
| Oct 15, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | +0.26 | +0.49% |
| Oct 14, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | -0.69 | -1.29% |
| Oct 13, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | -0.02 | -0.04% |
| Oct 12, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | -0.08 | -0.15% |
| Oct 9, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | +0.34 | +0.64% |
| Oct 8, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | -0.46 | -0.86% |
| Oct 7, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | -0.72 | -1.33% |
| Oct 6, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | +0.20 | +0.37% |
| Oct 5, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | +0.21 | +0.39% |
| Oct 2, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | +0.29 | +0.54% |
| Oct 1, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | -0.41 | -0.76% |
| Sep 30, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | +0.48 | +0.90% |
| Sep 29, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | +0.19 | +0.36% |
| Sep 28, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | -0.11 | -0.21% |
| Sep 25, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | +1.36 | +2.61% |
| Sep 24, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | -1.49 | -2.78% |
| Sep 23, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | -0.80 | -1.47% |
| Sep 22, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | +0.14 | +0.26% |
| Sep 21, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | +0.67 | +1.25% |
| Sep 18, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | -0.73 | -1.34% |
| Sep 17, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | +0.87 | +1.63% |
| Sep 16, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | +0.06 | +0.11% |
| Sep 15, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | -0.28 | -0.52% |
| Sep 14, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | -0.31 | -0.57% |
| Sep 11, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | +1.11 | +2.10% |
| Sep 10, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | -0.15 | -0.28% |
| Sep 9, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | -0.66 | -1.23% |
| Sep 8, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | -0.07 | -0.13% |
| Sep 4, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | -0.17 | -0.32% |
| Sep 3, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | +1.30 | +2.47% |
| Sep 2, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | +0.30 | +0.57% |
| Sep 1, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | -0.51 | -0.97% |
| Aug 31, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | +0.12 | +0.23% |
| Aug 28, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | +0.11 | +0.21% |
| Aug 27, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | +0.22 | +0.42% |
| Aug 26, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | +0.21 | +0.40% |
| Aug 25, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | +0.40 | +0.77% |
| Aug 24, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | +0.18 | +0.35% |
| Aug 21, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | +0.43 | +0.84% |
| Aug 20, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | -0.26 | -0.51% |
| Aug 19, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | -0.65 | -1.25% |
| Aug 18, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | -1.37 | -2.56% |
| Aug 17, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | -0.41 | -0.76% |
| Aug 14, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | -0.23 | -0.43% |
| Aug 13, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | +0.23 | +0.43% |
65 days, newest first. Daily bars as drawn on the HJPNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.