Hennessy Small Cap Financial Fund Institutional Class (HISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.52
+0.01 (0.06%)
Jul 18, 2025, 4:00 PM EDT
HISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% |
| Jul 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.06% |
| Jul 17, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.64% |
| Jul 16, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.53% |
| Jul 15, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -3.25% |
| Jul 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.36% |
| Jul 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.59% |
| Jul 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.70% |
| Jul 9, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.32% |
| Jul 8, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.17% |
| Jul 7, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.54% |
| Jul 3, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.43% |
| Jul 2, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.78% |
| Jul 1, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 3.56% |
| Jun 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.07% |
| Jun 27, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.14% |
| Jun 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 2.52% |
| Jun 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.76% |
| Jun 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.34% |
| Jun 23, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.23% |
| Jun 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.65% |
| Jun 18, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.03% |
| Jun 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.44% |
| Jun 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Jun 13, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.88% |
| Jun 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.77% |
| Jun 11, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.76% |
| Jun 10, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.54% |
| Jun 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.56% |
| Jun 6, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 2.24% |
| Jun 5, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.43% |
| Jun 4, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.35% |
| Jun 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.36% |
| Jun 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.07% |
| May 30, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.85% |
| May 29, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.78% |
| May 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.54% |
| May 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% |
| May 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% |
| May 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.35% |
| May 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -3.48% |
| May 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.48% |
| May 19, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% |
| May 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.54% |
| May 15, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.41% |
| May 14, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.67% |
| May 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% |
| May 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.01% |
| 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% |