Hennessy Gas Utility Fund Institutional Class (HGASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.14
+0.02 (0.07%)
Jul 17, 2025, 4:00 PM EDT
HGASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.32% |
| Jul 15, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.78% |
| Jul 14, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.07% |
| Jul 11, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.07% |
| Jul 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.58% |
| Jul 9, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.14% |
| Jul 8, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.47% |
| Jul 7, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.53% |
| Jul 3, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.25% |
| Jul 2, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.67% |
| Jul 1, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.70% |
| Jun 30, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| Jun 27, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.16 | 0.07% |
| Jun 26, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.14 | 0.85% |
| Jun 25, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.90 | -1.44% |
| Jun 24, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.31 | 0.49% |
| Jun 23, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.17 | 0.75% |
| Jun 20, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 27.96 | 0.36% |
| Jun 18, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 27.86 | 0.04% |
| Jun 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.85 | -0.25% |
| Jun 16, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.92 | -0.71% |
| Jun 13, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.12 | -0.46% |
| Jun 12, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.25 | 0.89% |
| Jun 11, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.00 | 0.14% |
| Jun 10, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 27.96 | 0.32% |
| Jun 9, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 27.87 | -1.20% |
| Jun 6, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.21 | 0.07% |
| Jun 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.19 | - |
| Jun 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.19 | -1.53% |
| Jun 3, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.62 | -0.03% |
| Jun 2, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.63 | 0.59% |
| May 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.46 | 0.77% |
| May 29, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.25 | 0.46% |
| May 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.12 | -1.36% |
| May 27, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.50 | 0.60% |
| May 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.33 | 1.03% |
| May 22, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.05 | -0.77% |
| May 21, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.27 | -1.25% |
| May 20, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.62 | 0.17% |
| May 19, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.57 | 0.42% |
| May 16, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.45 | 0.84% |
| May 15, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.22 | 1.83% |
| May 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.71 | -0.29% |
| May 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | -0.36% |
| May 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.89 | -1.85% |
| May 9, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.41 | 0.17% |
| May 8, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.36 | -1.41% |
| May 7, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.77 | 0.87% |
| May 6, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.52 | 0.21% |
| May 5, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.46 | -0.31% |