Hennessy Total Return Fund Inv Cl ( HDOGX) - Price History
Monthly price history for HDOGX (Hennessy Total Return Fund Inv Cl)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.34 | $15.34 |
| May 2026 | $15.11 | $15.11 |
| April 2026 | $15 | $15 |
| March 2026 | $15.05 | $15.05 |
| February 2026 | $15.68 | $15.80 |
| January 2026 | $14.86 | $14.97 |
| December 2025 | $14.45 | $14.56 |
| November 2025 | $14.62 | $14.77 |
| October 2025 | $14.01 | $14.16 |
| September 2025 | $13.79 | $13.94 |
| August 2025 | $13.73 | $13.95 |
| July 2025 | $13.43 | $13.65 |
| June 2025 | $13.50 | $13.72 |
| May 2025 | $13.37 | $13.67 |
| April 2025 | $13.26 | $13.56 |
| March 2025 | $13.72 | $14.02 |
| February 2025 | $13.66 | $14.08 |
| January 2025 | $13.16 | $13.56 |
| December 2024 | $12.64 | $13.03 |
| November 2024 | $13.12 | $13.71 |
| October 2024 | $12.87 | $13.45 |
| September 2024 | $13.19 | $13.78 |
| August 2024 | $13.05 | $13.74 |
| July 2024 | $12.91 | $13.59 |
| June 2024 | $12.30 | $12.95 |
| May 2024 | $12.50 | $13.26 |
| April 2024 | $12.25 | $13 |
| March 2024 | $12.58 | $13.35 |
| February 2024 | $12.22 | $13.07 |
| January 2024 | $12.30 | $13.16 |
| December 2023 | $12.29 | $13.14 |
| November 2023 | $11.69 | $13.15 |
| October 2023 | $11.14 | $12.53 |
| September 2023 | $11.29 | $12.70 |
| August 2023 | $11.62 | $13.18 |
| July 2023 | $11.69 | $13.26 |
| June 2023 | $11.30 | $12.82 |
| May 2023 | $10.97 | $12.54 |
| April 2023 | $11.37 | $13 |
| March 2023 | $11.39 | $13.02 |
| February 2023 | $11.19 | $12.92 |
| January 2023 | $11.51 | $13.29 |
| December 2022 | $11.37 | $13.13 |
| November 2022 | $11.67 | $14.19 |
| October 2022 | $11.08 | $13.47 |
| September 2022 | $10.09 | $12.27 |
| August 2022 | $10.72 | $13.11 |
| July 2022 | $11.12 | $13.60 |
| June 2022 | $11.01 | $13.46 |
| May 2022 | $11.78 | $14.46 |
| April 2022 | $11.30 | $13.87 |
| March 2022 | $11.44 | $14.04 |
| February 2022 | $11.16 | $13.78 |
| January 2022 | $11.30 | $13.95 |
| December 2021 | $11.21 | $13.84 |
| November 2021 | $10.62 | $13.13 |
| October 2021 | $10.96 | $13.54 |
| September 2021 | $10.74 | $13.28 |
| August 2021 | $11.07 | $13.73 |
| July 2021 | $10.98 | $13.62 |
| June 2021 | $11.09 | $13.75 |
| May 2021 | $11.15 | $13.87 |
| April 2021 | $10.93 | $13.60 |
| March 2021 | $10.95 | $13.62 |
| February 2021 | $10.28 | $12.86 |
| January 2021 | $10.03 | $12.55 |
| December 2020 | $10.03 | $12.55 |
| November 2020 | $9.86 | $13.11 |
| October 2020 | $9 | $11.97 |
| September 2020 | $9.26 | $12.32 |
| August 2020 | $9.51 | $12.72 |
| July 2020 | $9.43 | $12.61 |
| June 2020 | $9.34 | $12.49 |
| May 2020 | $9.55 | $12.85 |
| April 2020 | $9.38 | $12.62 |
| March 2020 | $8.65 | $11.64 |
| February 2020 | $9.37 | $12.72 |
| January 2020 | $10.08 | $13.69 |
| December 2019 | $10.53 | $14.30 |
| November 2019 | $10.33 | $14.06 |
| October 2019 | $10.27 | $13.98 |
| September 2019 | $10.24 | $13.94 |
| August 2019 | $10.06 | $13.75 |
| July 2019 | $10.27 | $14.04 |
| June 2019 | $10.22 | $13.97 |
| May 2019 | $9.82 | $13.48 |
| April 2019 | $10.15 | $13.94 |
| March 2019 | $10.11 | $13.88 |
| February 2019 | $9.94 | $13.73 |
| January 2019 | $9.65 | $13.33 |
| December 2018 | $9.36 | $12.93 |
| November 2018 | $9.87 | $14.07 |
| October 2018 | $9.52 | $13.57 |
| September 2018 | $9.72 | $13.86 |
| August 2018 | $9.59 | $13.73 |
| July 2018 | $9.45 | $13.54 |
| June 2018 | $9.26 | $13.27 |
| May 2018 | $9.19 | $13.22 |
| April 2018 | $9.19 | $13.22 |
| March 2018 | $9.06 | $13.04 |
| February 2018 | $9.11 | $13.19 |
| January 2018 | $9.52 | $13.78 |
| December 2017 | $9.35 | $13.54 |
| November 2017 | $9.24 | $14.93 |
| October 2017 | $9.06 | $14.65 |
| September 2017 | $9.02 | $14.58 |
| August 2017 | $8.80 | $14.28 |
| July 2017 | $8.78 | $14.24 |
| June 2017 | $8.57 | $13.90 |
| May 2017 | $8.54 | $13.90 |
| April 2017 | $8.55 | $13.93 |
| March 2017 | $8.52 | $13.88 |
| February 2017 | $8.62 | $14.10 |
| January 2017 | $8.38 | $13.72 |
| December 2016 | $8.41 | $13.77 |
| November 2016 | $8.29 | $14.24 |
| October 2016 | $8.06 | $13.84 |
| September 2016 | $8.24 | $14.15 |
| August 2016 | $8.18 | $14.09 |
| July 2016 | $8.22 | $14.15 |
| June 2016 | $8.11 | $13.97 |
| May 2016 | $7.93 | $13.69 |
| April 2016 | $7.86 | $13.57 |
| March 2016 | $7.79 | $13.46 |
| February 2016 | $7.41 | $12.86 |
| January 2016 | $7.35 | $12.76 |
| December 2015 | $7.45 | $12.93 |
| November 2015 | $7.43 | $14.16 |
| October 2015 | $7.44 | $14.19 |
| September 2015 | $6.95 | $13.25 |
| August 2015 | $7.04 | $13.47 |
| July 2015 | $7.38 | $14.12 |
| June 2015 | $7.33 | $14.03 |
| May 2015 | $7.50 | $14.41 |
| April 2015 | $7.52 | $14.44 |
| March 2015 | $7.36 | $14.14 |
| February 2015 | $7.53 | $14.54 |
| January 2015 | $7.22 | $13.94 |
| December 2014 | $7.38 | $14.24 |
| November 2014 | $7.52 | $15.60 |
| October 2014 | $7.36 | $15.27 |
| September 2014 | $7.37 | $15.30 |
| August 2014 | $7.38 | $15.37 |
| July 2014 | $7.26 | $15.11 |
| June 2014 | $7.25 | $15.10 |
| May 2014 | $7.19 | $15.01 |
| April 2014 | $7.17 | $14.97 |
| March 2014 | $7.06 | $14.75 |
| February 2014 | $6.93 | $14.54 |
| January 2014 | $6.79 | $14.25 |
| December 2013 | $6.97 | $14.63 |
| November 2013 | $6.91 | $14.53 |
| October 2013 | $6.80 | $14.30 |
| September 2013 | $6.60 | $13.87 |
| August 2013 | $6.55 | $13.80 |
| July 2013 | $6.74 | $14.20 |
| June 2013 | $6.59 | $13.89 |
| May 2013 | $6.59 | $13.92 |
| April 2013 | $6.62 | $13.98 |
| March 2013 | $6.42 | $13.56 |
| February 2013 | $6.25 | $13.27 |
| January 2013 | $6.14 | $13.03 |
| December 2012 | $5.88 | $12.49 |
| November 2012 | $5.87 | $12.49 |
| October 2012 | $5.94 | $12.64 |
| September 2012 | $6.06 | $12.88 |
| August 2012 | $5.93 | $12.65 |
| July 2012 | $5.96 | $12.70 |
| June 2012 | $5.85 | $12.48 |
| May 2012 | $5.63 | $12.05 |
| April 2012 | $5.78 | $12.37 |
| March 2012 | $5.71 | $12.23 |
| February 2012 | $5.62 | $12.09 |
| January 2012 | $5.55 | $11.95 |
| December 2011 | $5.51 | $11.86 |
| November 2011 | $5.36 | $11.57 |
| October 2011 | $5.32 | $11.47 |
| September 2011 | $5.03 | $10.85 |
| August 2011 | $5.14 | $11.13 |
| July 2011 | $5.20 | $11.25 |
| June 2011 | $5.31 | $11.49 |
| May 2011 | $5.34 | $11.61 |
| April 2011 | $5.34 | $11.60 |
| March 2011 | $5.16 | $11.21 |
| February 2011 | $5.10 | $11.16 |
| January 2011 | $4.95 | $10.83 |
| December 2010 | $4.97 | $10.87 |
| November 2010 | $4.76 | $10.44 |
| October 2010 | $4.82 | $10.57 |
| September 2010 | $4.75 | $10.40 |
| August 2010 | $4.52 | $9.93 |
| July 2010 | $4.46 | $9.82 |
| June 2010 | $4.25 | $9.34 |
| May 2010 | $4.35 | $9.58 |
| April 2010 | $4.57 | $10.06 |
| March 2010 | $4.49 | $9.95 |
| February 2010 | $4.31 | $9.64 |
| January 2010 | $4.26 | $9.53 |
| December 2009 | $4.33 | $9.69 |
| November 2009 | $4.28 | $9.60 |
| October 2009 | $4.06 | $9.10 |
| September 2009 | $4.09 | $9.17 |
| August 2009 | $4.01 | $9.03 |
| July 2009 | $3.86 | $8.69 |
| June 2009 | $3.55 | $8 |
| May 2009 | $3.59 | $8.13 |
| April 2009 | $3.48 | $7.87 |
| March 2009 | $3.20 | $7.25 |
| February 2009 | $2.95 | $6.72 |
| January 2009 | $3.28 | $7.47 |
| December 2008 | $3.70 | $8.44 |
| November 2008 | $3.69 | $8.45 |
| October 2008 | $4.03 | $9.22 |
| September 2008 | $4.54 | $10.38 |
| August 2008 | $4.65 | $10.73 |
| July 2008 | $4.58 | $10.58 |
| June 2008 | $4.47 | $10.31 |
| May 2008 | $4.99 | $11.60 |
| April 2008 | $5.15 | $11.98 |
| March 2008 | $5.02 | $11.66 |
| February 2008 | $5.06 | $11.84 |
| January 2008 | $5.36 | $12.54 |
| December 2007 | $5.42 | $12.70 |
| November 2007 | $5.56 | $13.07 |
| October 2007 | $5.84 | $13.73 |
| September 2007 | $5.71 | $13.43 |
| August 2007 | $5.54 | $13.11 |
| July 2007 | $5.48 | $12.96 |
| June 2007 | $5.70 | $13.48 |
| May 2007 | $5.72 | $13.63 |
| April 2007 | $5.55 | $13.23 |
| March 2007 | $5.37 | $12.80 |
| February 2007 | $5.32 | $12.78 |
| January 2007 | $5.42 | $13.02 |
| December 2006 | $5.32 | $12.76 |
| November 2006 | $5.17 | $12.47 |
| October 2006 | $5.22 | $12.61 |
| September 2006 | $5.11 | $12.33 |
| August 2006 | $4.98 | $12.09 |
| July 2006 | $4.92 | $11.93 |
| June 2006 | $4.71 | $11.44 |
| May 2006 | $4.61 | $11.26 |
| April 2006 | $4.64 | $11.33 |
| March 2006 | $4.55 | $11.11 |
| February 2006 | $4.52 | $11.12 |
| January 2006 | $4.47 | $11.01 |
| December 2005 | $4.36 | $10.74 |
| November 2005 | $4.30 | $10.65 |
| October 2005 | $4.27 | $10.57 |
| September 2005 | $4.28 | $10.61 |
| August 2005 | $4.29 | $10.69 |
| July 2005 | $4.35 | $10.85 |
| June 2005 | $4.30 | $10.73 |
| May 2005 | $4.34 | $10.89 |
| April 2005 | $4.31 | $10.81 |
| March 2005 | $4.32 | $10.84 |
| February 2005 | $4.44 | $11.21 |
| January 2005 | $4.28 | $10.83 |
| December 2004 | $4.37 | $11.04 |
| November 2004 | $4.21 | $10.65 |
| October 2004 | $4.11 | $10.40 |
| September 2004 | $4.10 | $10.37 |
| August 2004 | $4.16 | $10.59 |
| July 2004 | $4.14 | $10.53 |
| June 2004 | $4.18 | $10.62 |
| May 2004 | $4.12 | $10.54 |
| April 2004 | $4.20 | $10.73 |
| March 2004 | $4.24 | $10.85 |
| February 2004 | $4.32 | $11.06 |
| January 2004 | $4.28 | $10.97 |
| December 2003 | $4.27 | $10.93 |
| November 2003 | $3.96 | $10.16 |
| October 2003 | $3.92 | $10.07 |
| September 2003 | $3.79 | $9.72 |
| August 2003 | $3.91 | $10.06 |
| July 2003 | $3.83 | $9.86 |
| June 2003 | $3.75 | $9.65 |
| May 2003 | $3.71 | $9.60 |
| April 2003 | $3.54 | $9.14 |
| March 2003 | $3.29 | $8.50 |
| February 2003 | $3.33 | $8.63 |
| January 2003 | $3.38 | $8.78 |
| December 2002 | $3.48 | $9.03 |
| November 2002 | $3.60 | $9.37 |
| October 2002 | $3.33 | $8.66 |
| September 2002 | $3.09 | $8.04 |
| August 2002 | $3.51 | $9.16 |
| July 2002 | $3.54 | $9.23 |
| June 2002 | $3.75 | $9.78 |
| May 2002 | $4.01 | $10.50 |
| April 2002 | $3.94 | $10.30 |
| March 2002 | $4.02 | $10.52 |
| February 2002 | $3.92 | $10.26 |
| January 2002 | $3.81 | $9.97 |
| December 2001 | $3.81 | $9.98 |
| November 2001 | $3.79 | $9.95 |
| October 2001 | $3.55 | $9.31 |
| September 2001 | $3.66 | $9.62 |
| August 2001 | $3.90 | $10.28 |
| July 2001 | $4.05 | $10.68 |
| June 2001 | $3.98 | $10.49 |
| May 2001 | $4.02 | $10.65 |
| April 2001 | $3.94 | $10.43 |
| March 2001 | $3.74 | $9.90 |
| February 2001 | $3.86 | $10.29 |
| January 2001 | $3.87 | $10.30 |
| December 2000 | $3.80 | $10.18 |
| November 2000 | $3.54 | $9.48 |
| October 2000 | $3.63 | $9.73 |
| September 2000 | $3.37 | $9.10 |
| August 2000 | $3.50 | $9.46 |
| July 2000 | $3.26 | $8.80 |
| June 2000 | $3.19 | $8.62 |
| May 2000 | $3.38 | $9.20 |
| April 2000 | $3.38 | $9.21 |
| March 2000 | $3.38 | $9.20 |
| February 2000 | $3.22 | $8.82 |
| January 2000 | $3.47 | $9.50 |
| December 1999 | $3.58 | $9.80 |
| November 1999 | $3.57 | $9.84 |
| October 1999 | $3.66 | $10.08 |
| September 1999 | $3.69 | $10.15 |
| August 1999 | $3.82 | $10.57 |
| July 1999 | $3.79 | $10.49 |
| June 1999 | $3.87 | $10.70 |
| May 1999 | $3.82 | $10.65 |
| April 1999 | $3.93 | $10.95 |
| March 1999 | $3.50 | $9.76 |
| February 1999 | $3.43 | $9.62 |
| January 1999 | $3.50 | $9.84 |
| December 1998 | $3.51 | $9.86 |
| November 1998 | $3.55 | $10.07 |
| October 1998 | $3.55 | $10.07 |
| September 1998 | $3.54 | $10.03 |
| August 1998 | $3.52 | $10.05 |
| July 1998 | $3.51 | $10 |
HDOGX
Price: $15.34
52 week price:
Dividend Yield: 2.10%
5-year range yield:
Forward Dividend Yield: 2.99%
Payout Ratio: 39.45%
Dividend Per Share: 0.46 USD
Earnings Per Share: 0.77 USD
P/E Ratio: 20.21
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 50.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 29
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%