Hennessy Technology Fd Inv Cl (HTECX) NASDAQ
20.34
+0.1(+0.49%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
20.34
+0.1(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 |
| April 01, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 |
| March 31, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0 |
| March 30, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0 |
| March 27, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| March 26, 2026 | 20 | 20 | 20 | 20 | 20 | 0 |
| March 25, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 |
| March 24, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0 |
| March 23, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 |
| March 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 |
| March 19, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0 |
| March 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 |
| March 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 |
| March 16, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0 |
| March 13, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 |
| March 12, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 |
| March 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 |
| March 10, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 |
| March 09, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0 |
| March 06, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 |
| March 05, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0 |
| March 04, 2026 | 21 | 21 | 21 | 21 | 21 | 0 |
| March 03, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0 |
| March 02, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 |
| February 27, 2026 | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0 |
| February 26, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 |
| February 25, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
| February 24, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 |
| February 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 |
| February 20, 2026 | 21.06 | 21.06 | 0 | 21.06 | 21.06 | 0 |
| February 19, 2026 | 20.96 | 20.96 | 0 | 20.96 | 20.96 | 0 |
| February 18, 2026 | 21.05 | 21.05 | 0 | 21.05 | 21.05 | 0 |
| February 17, 2026 | 20.89 | 20.89 | 0 | 20.89 | 20.89 | 0 |
| February 13, 2026 | 21.08 | 21.08 | 0 | 21.08 | 21.08 | 0 |
| February 12, 2026 | 20.83 | 20.83 | 0 | 20.83 | 20.83 | 0 |
| February 11, 2026 | 21.44 | 21.44 | 0 | 21.44 | 21.44 | 0 |
| February 10, 2026 | 21.46 | 21.46 | 0 | 21.46 | 21.46 | 0 |
| February 09, 2026 | 21.61 | 21.61 | 0 | 21.61 | 21.61 | 0 |
| February 06, 2026 | 21.38 | 21.38 | 0 | 21.38 | 21.38 | 0 |
| February 05, 2026 | 20.62 | 20.62 | 0 | 20.62 | 20.62 | 0 |
| February 04, 2026 | 20.97 | 20.97 | 0 | 20.97 | 20.97 | 0 |
| February 03, 2026 | 21.09 | 21.09 | 0 | 21.09 | 21.09 | 0 |
| February 02, 2026 | 21.7 | 21.7 | 0 | 21.7 | 21.7 | 0 |
| January 30, 2026 | 21.5 | 21.5 | 0 | 21.5 | 21.5 | 0 |
| January 29, 2026 | 21.99 | 21.99 | 0 | 21.99 | 21.99 | 0 |
| January 28, 2026 | 22.17 | 22.17 | 0 | 22.17 | 22.17 | 0 |
| January 27, 2026 | 22.22 | 22.22 | 0 | 22.22 | 22.22 | 0 |
| January 26, 2026 | 22.17 | 22.17 | 0 | 22.17 | 22.17 | 0 |
| January 23, 2026 | 21.89 | 21.89 | 0 | 21.89 | 21.89 | 0 |
| January 22, 2026 | 21.95 | 21.95 | 0 | 21.95 | 21.95 | 0 |
| January 21, 2026 | 21.76 | 21.76 | 0 | 21.76 | 21.76 | 0 |
| January 20, 2026 | 21.41 | 21.41 | 0 | 21.41 | 21.41 | 0 |
| January 16, 2026 | 21.91 | 21.91 | 0 | 21.91 | 21.91 | 0 |
| January 15, 2026 | 22.08 | 22.08 | 0 | 22.08 | 22.08 | 0 |
| January 14, 2026 | 21.92 | 21.92 | 0 | 21.92 | 21.92 | 0 |
| January 13, 2026 | 22.14 | 22.14 | 0 | 22.14 | 22.14 | 0 |
| January 12, 2026 | 22.2 | 22.2 | 0 | 22.2 | 22.2 | 0 |
| January 09, 2026 | 22.08 | 22.08 | 0 | 22.08 | 22.08 | 0 |
| January 08, 2026 | 21.82 | 21.82 | 0 | 21.82 | 21.82 | 0 |
| January 07, 2026 | 22.04 | 22.04 | 0 | 22.04 | 22.04 | 0 |