Hennessy Small Cap Financial Fund Institutional Class (HISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.65
+0.14 (0.90%)
At close: Apr 1, 2026
HISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.19% |
| Apr 1, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.90% |
| Mar 31, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 2.17% |
| Mar 30, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.53% |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.69% |
| Mar 26, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.07% |
| Mar 25, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.26% |
| Mar 24, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.59% |
| Mar 23, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.87% |
| Mar 20, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.47% |
| Mar 19, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.35% |
| Mar 18, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.33% |
| Mar 17, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.07% |
| Mar 16, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% |
| Mar 13, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.47% |
| Mar 12, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.40% |
| Mar 11, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.05% |
| Mar 10, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.13% |
| Mar 9, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.20% |
| Mar 6, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.99% |
| Mar 5, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.58% |
| Mar 4, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.76% |
| Mar 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.44% |
| Mar 2, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.22% |
| Feb 27, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -5.06% |
| Feb 26, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.55% |
| Feb 25, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.62% |
| Feb 24, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.31% |
| Feb 23, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -4.25% |
| Feb 20, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.15% |
| Feb 19, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.24% |
| Feb 18, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.78% |
| Feb 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.42% |
| Feb 13, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.28% |
| Feb 12, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.02% |
| Feb 11, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.19% |
| Feb 10, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.52% |
| Feb 9, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.64% |
| Feb 6, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.72% |
| Feb 5, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% |
| Feb 4, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.08% |
| Feb 3, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.70% |
| Feb 2, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.98% |
| Jan 30, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.04% |
| Jan 29, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.87% |
| Jan 28, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% |
| Jan 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Jan 26, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.19% |
| Jan 23, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.33% |
| Jan 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.29% |