Hennessy Gas Utility Fund Institutional Class (HGASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.13
-0.20 (-0.71%)
Jun 16, 2025, 12:53 PM EDT
HGASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.36% |
| Jun 18, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.04% |
| Jun 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.25% |
| Jun 16, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.71% |
| Jun 13, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.46% |
| Jun 12, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.89% |
| Jun 11, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.14% |
| Jun 10, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.32% |
| Jun 9, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.20% |
| Jun 6, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.07% |
| Jun 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Jun 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.53% |
| Jun 3, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.03% |
| Jun 2, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.59% |
| May 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.77% |
| May 29, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.46% |
| May 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.36% |
| May 27, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.60% |
| May 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.03% |
| May 22, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.77% |
| May 21, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.25% |
| May 20, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.17% |
| May 19, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.42% |
| May 16, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.84% |
| May 15, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.83% |
| May 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.29% |
| May 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% |
| May 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.85% |
| May 9, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.17% |
| May 8, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.41% |
| May 7, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.87% |
| May 6, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.21% |
| May 5, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.31% |
| May 2, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.05% |
| May 1, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.28% |
| Apr 30, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.94% |
| Apr 29, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.35% |
| Apr 28, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.77% |
| Apr 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.31% |
| Apr 24, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.63% |
| Apr 23, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.14% |
| Apr 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.23% |
| Apr 21, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -2.25% |
| Apr 17, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.99% |
| Apr 16, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.18% |
| Apr 15, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.53% |
| Apr 14, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.55% |
| Apr 11, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 2.03% |
| Apr 10, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.55% |
| Apr 9, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 3.22% |