Skip to main content
logo
Hennessy Small Cap Financial Fund Institutional Class (HISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.38
+0.33 (1.94%)
At close: Jul 9, 2026

HISFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.3817.3817.3817.3817.381.94%
Jul 8, 202617.0517.0517.0517.0517.05-2.46%
Jul 7, 202617.4817.4817.4817.4817.48-0.85%
Jul 6, 202617.6317.6317.6317.6317.630.23%
Jul 2, 202617.5917.5917.5917.5917.59-1.79%
Jul 1, 202617.9117.9117.9117.9117.911.19%
Jun 30, 202617.7017.7017.7017.7017.700.17%
Jun 29, 202617.6717.6717.6717.6717.67-0.56%
Jun 26, 202617.7717.7717.7717.7717.770.85%
Jun 25, 202617.6217.6217.6217.6217.620.86%
Jun 24, 202617.4717.4717.4717.4717.471.04%
Jun 23, 202617.2917.2917.2917.2917.291.77%
Jun 22, 202616.9916.9916.9916.9916.990.71%
Jun 18, 202616.8716.8716.8716.8716.870.90%
Jun 17, 202616.7216.7216.7216.7216.72-1.65%
Jun 16, 202617.0017.0017.0017.0017.000.24%
Jun 15, 202616.9616.9616.9616.9616.96-1.57%
Jun 12, 202617.2317.2317.2317.2317.231.23%
Jun 11, 202617.0217.0217.0217.0217.020.95%
Jun 10, 202616.8616.8616.8616.8616.860.90%
Jun 9, 202616.7116.7116.7116.7116.711.27%
Jun 8, 202616.5016.5016.5016.5016.500.43%
Jun 5, 202616.4316.4316.4316.4316.430.31%
Jun 4, 202616.3816.3816.3816.3816.383.15%
Jun 3, 202615.8815.8815.8815.8815.88-2.87%
Jun 2, 202616.3516.3516.3516.3516.351.49%
Jun 1, 202616.1116.1116.1116.1116.11-1.77%
May 29, 202616.4016.4016.4016.4016.400.37%
May 28, 202616.3416.3416.3416.3416.34-0.24%
May 27, 202616.3816.3816.3816.3816.38-0.73%
May 26, 202616.5016.5016.5016.5016.501.48%
May 22, 202616.2616.2616.2616.2616.26-0.06%
May 21, 202616.2716.2716.2716.2716.270.18%
May 20, 202616.2416.2416.2416.2416.242.40%
May 19, 202615.8615.8615.8615.8615.86-0.44%
May 18, 202615.9315.9315.9315.9315.931.27%
May 15, 202615.7315.7315.7315.7315.73-1.56%
May 14, 202615.9815.9815.9815.9815.980.95%
May 13, 202615.8315.8315.8315.8315.83-1.12%
May 12, 202616.0116.0116.0116.0116.01-0.74%
May 11, 202616.1316.1316.1316.1316.13-2.06%
May 8, 202616.4716.4716.4716.4716.47-0.12%
May 7, 202616.4916.4916.4916.4916.49-0.90%
May 6, 202616.6416.6416.6416.6416.641.22%
May 5, 202616.4416.4416.4416.4416.441.54%
May 4, 202616.1916.1916.1916.1916.19-1.10%
May 1, 202616.3716.3716.3716.3716.370.12%
Apr 30, 202616.3516.3516.3516.3516.350.37%
Apr 29, 202616.2916.2916.2916.2916.29-1.93%
Apr 28, 202616.6116.6116.6116.6116.610.48%