Hennessy Small Cap Financial Fund Institutional Class (HISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.52
+0.04 (0.23%)
At close: Aug 26, 2026
HISFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.06% |
| Aug 26, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.23% |
| Aug 25, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.34% |
| Aug 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.06% |
| Aug 21, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.17% |
| Aug 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.51% |
| Aug 19, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -2.17% |
| Aug 18, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.50% |
| Aug 17, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.55% |
| Aug 14, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.22% |
| Aug 13, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| Aug 12, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.84% |
| Aug 11, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.36% |
| Aug 10, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.17% |
| Aug 7, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.67% |
| Aug 6, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.11% |
| Aug 5, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.28% |
| Aug 4, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.18% |
| Aug 3, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.19% |
| Jul 31, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.34% |
| Jul 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% |
| Jul 29, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.96% |
| Jul 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% |
| Jul 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jul 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.69% |
| Jul 23, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.46% |
| Jul 22, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.01% |
| Jul 21, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.62% |
| Jul 20, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.07% |
| Jul 17, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.71% |
| Jul 16, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.72% |
| Jul 15, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.97% |
| Jul 14, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.17% |
| Jul 13, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Jul 10, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.40% |
| Jul 9, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.94% |
| Jul 8, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.46% |
| Jul 7, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.85% |
| Jul 6, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.23% |
| Jul 2, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.79% |
| Jul 1, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.19% |
| Jun 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.17% |
| Jun 29, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.56% |
| Jun 26, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.85% |
| Jun 25, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.86% |
| Jun 24, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.04% |
| Jun 23, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.77% |
| Jun 22, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.71% |
| Jun 18, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.90% |
| Jun 17, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.65% |