Hennessy Gas Utility Fund Institutional Class (HGASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.41
-0.04 (-0.14%)
Apr 23, 2025, 4:00 PM EDT
HGASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.41% |
| Apr 7, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.27% |
| Apr 4, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -5.85% |
| Apr 3, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.11% |
| Apr 2, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.63% |
| Apr 1, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.42% |
| Mar 31, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.18% |
| Mar 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.32 | 0.60% |
| Mar 27, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.15 | -0.35% |
| Mar 26, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.25 | 0.42% |
| Mar 25, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.13 | -0.77% |
| Mar 24, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.35 | 0.88% |
| Mar 21, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.10 | -1.08% |
| Mar 20, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.41 | 0.46% |
| Mar 19, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.28 | 0.64% |
| Mar 18, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.10 | -0.11% |
| Mar 17, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.13 | 1.14% |
| Mar 14, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.81 | 2.08% |
| Mar 13, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.25 | 0.22% |
| Mar 12, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.19 | -0.07% |
| Mar 11, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.21 | -0.29% |
| Mar 10, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.29 | 0.66% |
| Mar 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.11 | 1.07% |
| Mar 6, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.82 | -1.85% |
| Mar 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.33 | -0.18% |
| Mar 4, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.38 | -1.43% |
| Mar 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.77 | 0.14% |
| Feb 28, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.73 | 1.94% |
| Feb 27, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.21 | -0.54% |
| Feb 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.36 | -0.07% |
| Feb 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.38 | -1.04% |
| Feb 24, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.66 | 0.80% |
| Feb 21, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.44 | -0.43% |
| Feb 20, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.56 | -0.11% |
| Feb 19, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.59 | 0.40% |
| Feb 18, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.48 | 0.73% |
| Feb 14, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.29 | -0.72% |
| Feb 13, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.48 | 0.91% |
| Feb 12, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.24 | -0.58% |