Hennessy Equity and Income Fund Investor Class (HEIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.24
+0.04 (0.28%)
Jul 10, 2026, 8:10 AM EST
HEIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.28% |
| Jul 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.63% |
| Jul 7, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Jul 6, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Jul 2, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.70% |
| Jul 1, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.42% |
| Jun 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.30% |
| Jun 29, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.11 | 0.21% |
| Jun 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.08 | -0.14% |
| Jun 25, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.10 | -0.07% |
| Jun 24, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.11 | 0.36% |
| Jun 23, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.06 | -0.35% |
| Jun 22, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.11 | -0.21% |
| Jun 18, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.14 | 0.64% |
| Jun 17, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.05 | -1.06% |
| Jun 16, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.20 | 0.07% |
| Jun 15, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.19 | 0.42% |
| Jun 12, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.13 | 0.43% |
| Jun 11, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.07 | 0.93% |
| Jun 10, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | -0.57% |
| Jun 9, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.02 | 0.57% |
| Jun 8, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | -0.50% |
| Jun 5, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.01 | -0.21% |
| Jun 4, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.04 | 0.86% |
| Jun 3, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.92 | -0.22% |
| Jun 2, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.95 | 0.29% |
| Jun 1, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | -0.57% |
| May 29, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.99 | -0.64% |
| May 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.08 | -0.35% |
| May 27, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.13 | 0.07% |
| May 26, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.12 | 0.57% |
| May 22, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.04 | 0.29% |
| May 21, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.00 | - |
| May 20, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.00 | 0.29% |
| May 19, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.96 | -0.57% |
| May 18, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.04 | 0.57% |
| May 15, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.96 | -0.50% |
| May 14, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.03 | 0.21% |
| May 13, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.00 | 0.29% |
| May 12, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.96 | 0.22% |
| May 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.93 | -0.07% |
| May 8, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | 0.07% |
| May 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.93 | -0.71% |
| May 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.03 | 0.79% |
| May 5, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.92 | 0.51% |
| May 4, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.85 | -1.07% |
| May 1, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.00 | -0.21% |
| Apr 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.03 | 1.52% |
| Apr 29, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.82 | -0.14% |
| Apr 28, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.84 | -0.07% |