Hennessy Focus Fund Institutional Class (HFCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.93
-0.10 (-0.18%)
Jul 21, 2025, 8:09 AM EDT
HFCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | - | - |
| Jul 18, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -0.18% |
| Jul 17, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 3.55% |
| Jul 16, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 1.39% |
| Jul 15, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.66% |
| Jul 14, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.57% |
| Jul 11, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.11% |
| Jul 10, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.73% |
| Jul 9, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -1.44% |
| Jul 8, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.15% |
| Jul 7, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.86% |
| Jul 3, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.50% |
| Jul 2, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.83% |
| Jul 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Jun 30, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.30% |
| Jun 27, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.17% |
| Jun 26, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.84% |
| Jun 25, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -2.49% |
| Jun 24, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 2.61% |
| Jun 23, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 3.11% |
| Jun 20, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 1.34% |
| Jun 18, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 2.59% |
| Jun 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.52% |
| Jun 16, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 2.75% |
| Jun 13, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.21% |
| Jun 12, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.40% |
| Jun 11, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.13% |
| Jun 10, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1.16% |
| Jun 9, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 1.98% |
| Jun 6, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.89% |
| Jun 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% |
| Jun 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.14% |
| Jun 3, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.67% |
| Jun 2, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.18% |
| May 30, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.21% |
| May 29, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.66% |
| May 28, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.01% |
| May 27, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 2.30% |
| May 23, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.34% |
| May 22, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.23% |
| May 21, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -3.10% |
| May 20, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.04% |
| May 19, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -1.49% |
| May 16, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.35% |
| May 15, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.64% |
| May 14, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.99% |
| May 13, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.13% |
| May 12, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 3.20% |
| 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% |