Hennessy Small Cap Financial Fund Institutional Class (HISFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.30
+0.31 (2.22%)
May 8, 2025, 4:00 PM EDT
HISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.49% |
| May 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.22% |
| May 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% |
| May 6, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.13% |
| May 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.49% |
| May 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.75% |
| May 1, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.66% |
| Apr 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.08% |
| Apr 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.17% |
| Apr 28, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.15% |
| Apr 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.87% |
| Apr 24, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.95% |
| Apr 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.86% |
| Apr 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3.62% |
| Apr 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.22% |
| Apr 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.00% |
| Apr 16, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.23% |
| Apr 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.12% |
| Apr 14, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.09% |
| Apr 11, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% |
| Apr 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.37% |
| Apr 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 6.80% |
| Apr 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.03% |
| Apr 7, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.08% |
| Apr 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -3.36% |
| Apr 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -8.91% |
| Apr 2, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.06% |
| Apr 1, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.21% |
| Mar 31, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.42% |
| Mar 28, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.94% |
| Mar 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.21% |
| Mar 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Mar 25, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.69% |
| Mar 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.53% |
| Mar 21, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.35% |
| Mar 20, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.49% |
| Mar 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.91% |
| Mar 18, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.14% |
| Mar 17, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.42% |
| Mar 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.83% |
| Mar 13, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.79% |
| Mar 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.91% |
| Mar 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.29% |
| Mar 10, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -3.93% |
| Mar 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.63% |
| Mar 6, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.51% |
| Mar 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.48% |
| Mar 4, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -3.05% |
| Mar 3, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.11% |
| Feb 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.13% |