Hennessy Small Cap Financial Fund Institutional Class (HISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.88
+0.09 (0.65%)
Jun 20, 2025, 4:00 PM EDT

HISFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202514.6114.6114.6114.6114.61-0.14%
Jun 26, 202514.6314.6314.6314.6314.632.52%
Jun 25, 202514.2714.2714.2714.2714.27-0.76%
Jun 24, 202514.3814.3814.3814.3814.381.34%
Jun 23, 202514.1914.1914.1914.1914.192.23%
Jun 20, 202513.8813.8813.8813.8813.880.65%
Jun 18, 202513.7913.7913.7913.7913.791.03%
Jun 17, 202513.6513.6513.6513.6513.65-1.44%
Jun 16, 202513.8513.8513.8513.8513.850.07%
Jun 13, 202513.8413.8413.8413.8413.84-2.88%
Jun 12, 202514.2514.2514.2514.2514.25-0.77%
Jun 11, 202514.3614.3614.3614.3614.36-0.76%
Jun 10, 202514.4714.4714.4714.4714.471.54%
Jun 9, 202514.2514.2514.2514.2514.250.56%
Jun 6, 202514.1714.1714.1714.1714.172.24%
Jun 5, 202513.8613.8613.8613.8613.86-0.43%
Jun 4, 202513.9213.9213.9213.9213.92-1.35%
Jun 3, 202514.1114.1114.1114.1114.111.36%
Jun 2, 202513.9213.9213.9213.9213.92-1.07%
May 30, 202514.0714.0714.0714.0714.07-0.85%
May 29, 202514.1914.1914.1914.1914.190.78%
May 28, 202514.0814.0814.0814.0814.08-1.54%
May 27, 202514.3014.3014.3014.3014.302.14%
May 23, 202514.0014.0014.0014.0014.00-0.57%
May 22, 202514.0814.0814.0814.0814.08-0.35%
May 21, 202514.1314.1314.1314.1314.13-3.48%
May 20, 202514.6414.6414.6414.6414.64-0.48%
May 19, 202514.7114.7114.7114.7114.71-0.34%
May 16, 202514.7614.7614.7614.7614.76-0.54%
May 15, 202514.8414.8414.8414.8414.840.41%
May 14, 202514.7814.7814.7814.7814.78-0.67%
May 13, 202514.8814.8814.8814.8814.880.54%
May 12, 202514.8014.8014.8014.8014.804.01%
May 9, 202514.2314.2314.2314.2314.23-0.49%
May 8, 202514.3014.3014.3014.3014.302.22%
May 7, 202513.9913.9913.9913.9913.990.07%
May 6, 202513.9813.9813.9813.9813.98-1.13%
May 5, 202514.1414.1414.1414.1414.14-0.49%
May 2, 202514.2114.2114.2114.2114.212.75%
May 1, 202513.8313.8313.8313.8313.830.66%
Apr 30, 202513.7413.7413.7413.7413.74-1.08%
Apr 29, 202513.8913.8913.8913.8913.891.17%
Apr 28, 202513.7313.7313.7313.7313.730.15%
Apr 25, 202513.7113.7113.7113.7113.71-0.87%
Apr 24, 202513.8313.8313.8313.8313.830.95%
Apr 23, 202513.7013.7013.7013.7013.701.86%
Apr 22, 202513.4513.4513.4513.4513.453.62%
Apr 21, 202512.9812.9812.9812.9812.98-1.22%
Apr 17, 202513.1413.1413.1413.1413.141.00%
Apr 16, 202513.0113.0113.0113.0113.010.23%