Hennessy Gas Utility Fund Institutional Class (HGASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.60
-0.32 (-1.07%)
May 26, 2026, 9:30 AM EST
HGASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.07% |
| May 22, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.74% |
| May 21, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.41% |
| May 20, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.70% |
| May 19, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.95% |
| May 18, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.17% |
| May 15, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.29% |
| May 14, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.03% |
| May 13, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.24% |
| May 12, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.58% |
| May 11, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.11% |
| May 8, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.65% |
| May 7, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.92% |
| May 6, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.68% |
| May 5, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.27% |
| May 4, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.23% |
| May 1, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.86% |
| Apr 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.44% |
| Apr 29, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.27% |
| Apr 28, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.09% |
| Apr 27, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.20% |
| Apr 24, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.10% |
| Apr 23, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.56% |
| Apr 22, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.14% |
| Apr 21, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.96% |
| Apr 20, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.58% |
| Apr 17, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.48% |
| Apr 16, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.62% |
| Apr 15, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.81% |
| Apr 14, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.27% |
| Apr 13, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.63% |
| Apr 10, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.63% |
| Apr 9, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.40% |
| Apr 8, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Apr 7, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.67% |
| Apr 6, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.27% |
| Apr 2, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.91% |
| Apr 1, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.50% |
| Mar 31, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.31% |
| Mar 30, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 29.98 | 0.13% |
| Mar 27, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 29.94 | 0.07% |
| Mar 26, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 29.92 | 0.40% |
| Mar 25, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.81 | 0.13% |
| Mar 24, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.77 | 0.67% |
| Mar 23, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.57 | 1.05% |
| Mar 20, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.26 | -2.19% |
| Mar 19, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | 0.74% |
| Mar 18, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.70 | -0.90% |
| Mar 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.96 | -0.30% |
| Mar 16, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.05 | 0.30% |