Hennessy Gas Utility Institutional (HGASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.80
-0.03 (-0.10%)
Aug 21, 2025, 4:00 PM EDT
HGASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.10% |
| Aug 20, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.70% |
| Aug 19, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.06% |
| Aug 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.01% |
| Aug 15, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.62% |
| Aug 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.21% |
| Aug 13, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.73% |
| Aug 12, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.07% |
| Aug 11, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.03% |
| Aug 8, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.28% |
| Aug 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.45% |
| Aug 6, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.42% |
| Aug 5, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.97% |
| Aug 4, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.98% |
| Aug 1, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.17% |
| Jul 31, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.63% |
| Jul 30, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| Jul 29, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.21% |
| Jul 28, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.02% |
| Jul 25, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.14% |
| Jul 24, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.49% |
| Jul 23, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.67% |
| Jul 22, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.92% |
| Jul 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.91% |
| Jul 18, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.35% |
| Jul 17, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.07% |
| 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% |