Hennessy Focus Fund Investor Class (HFCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.06
-0.09 (-0.17%)
Jul 18, 2025, 4:00 PM EDT
HFCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.17% |
| Jul 17, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 3.55% |
| Jul 16, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 1.38% |
| Jul 15, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.66% |
| Jul 14, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.58% |
| Jul 11, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.12% |
| Jul 10, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.72% |
| Jul 9, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -1.42% |
| Jul 8, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.14% |
| Jul 7, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.86% |
| Jul 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.50% |
| Jul 2, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.83% |
| Jul 1, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.02% |
| Jun 30, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.29% |
| Jun 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.18% |
| Jun 26, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.85% |
| Jun 25, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -2.48% |
| Jun 24, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 2.59% |
| Jun 23, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 3.11% |
| Jun 20, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 1.35% |
| Jun 18, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 2.60% |
| Jun 17, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.54% |
| Jun 16, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 2.76% |
| Jun 13, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.24% |
| Jun 12, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.42% |
| Jun 11, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.11% |
| Jun 10, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.18% |
| Jun 9, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1.98% |
| Jun 6, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.89% |
| Jun 5, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.32% |
| Jun 4, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 2.11% |
| Jun 3, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 1.69% |
| Jun 2, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.19% |
| May 30, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.24% |
| May 29, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.65% |
| May 28, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -1.02% |
| May 27, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 2.30% |
| May 23, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.34% |
| May 22, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.24% |
| May 21, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -3.12% |
| May 20, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.05% |
| May 19, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -1.48% |
| May 16, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.35% |
| May 15, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.63% |
| May 14, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -0.99% |
| May 13, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.14% |
| May 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.20% |
| May 9, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 0.07% |
| May 8, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 1.14% |
| May 7, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.66% |