Hennessy Large Cap Financial Fund Institutional Class (HILFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.47
-0.14 (-0.44%)
May 21, 2025, 8:06 AM EDT
HILFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | - | - |
| May 20, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.44% |
| May 19, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.13% |
| May 16, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.02% |
| May 15, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.35% |
| May 14, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.06% |
| May 13, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.55% |
| May 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.90% |
| May 9, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.14% |
| May 8, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.90% |
| May 7, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.63% |
| May 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.55% |
| May 5, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.38% |
| May 2, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 1.40% |
| May 1, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.21% |
| Apr 30, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.49% |
| Apr 29, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.91% |
| Apr 28, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.18% |
| Apr 25, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.11% |
| Apr 24, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 2.48% |
| Apr 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.91% |
| Apr 22, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 3.49% |
| Apr 21, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -1.61% |
| Apr 17, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.83% |
| Apr 16, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.99% |
| Apr 15, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.56% |
| Apr 14, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.09% |
| Apr 11, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.45% |
| Apr 10, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -4.23% |
| Apr 9, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 9.62% |
| Apr 8, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.14% |
| Apr 7, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.56% |
| Apr 4, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -6.91% |
| Apr 3, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -7.74% |
| Apr 2, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.73% |
| Apr 1, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.14% |
| Mar 31, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.01% |
| Mar 28, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -2.82% |
| Mar 27, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.08% |
| Mar 26, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.26% |
| Mar 25, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.27% |
| Mar 24, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 2.60% |
| Mar 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.10% |
| Mar 20, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.03% |
| Mar 19, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.85% |
| Mar 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.31% |
| Mar 17, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.16% |
| Mar 14, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 3.08% |
| Mar 13, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.78% |
| Mar 12, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.08% |