Hennessy Focus Fund Institutional Class (HFCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.10
+0.04 (0.09%)
May 9, 2025, 8:04 PM EDT
HFCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.09% |
| May 8, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 1.12% |
| May 7, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.67% |
| May 6, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -0.57% |
| May 5, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -1.72% |
| May 2, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 4.09% |
| May 1, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.12% |
| Apr 30, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.68% |
| Apr 29, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 0.54% |
| Apr 28, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.73% |
| Apr 25, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.73% |
| Apr 24, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 2.63% |
| Apr 23, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 1.69% |
| Apr 22, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 2.39% |
| Apr 21, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -3.44% |
| Apr 17, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.50% |
| Apr 16, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -1.74% |
| Apr 15, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.02% |
| Apr 14, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.98% |
| Apr 11, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 1.51% |
| Apr 10, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -3.79% |
| Apr 9, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 9.13% |
| Apr 8, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -2.34% |
| Apr 7, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.88% |
| Apr 4, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -5.02% |
| Apr 3, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -4.89% |
| Apr 2, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 1.29% |
| Apr 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Mar 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.57% |
| Mar 28, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -2.65% |
| Mar 27, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.73% |
| Mar 26, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -1.33% |
| Mar 25, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.97% |
| Mar 24, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 3.75% |
| Mar 21, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.32% |
| Mar 20, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.67% |
| Mar 19, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.29% |
| Mar 18, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -1.31% |
| Mar 17, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.78% |
| Mar 14, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 3.22% |
| Mar 13, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -2.38% |
| Mar 12, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.65% |
| Mar 11, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.91% |
| Mar 10, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -3.83% |
| Mar 7, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.30% |
| Mar 6, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.68% |
| Mar 5, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 3.30% |
| Mar 4, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.41% |
| Mar 3, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.84% |
| Feb 28, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.16% |