Hennessy Large Cap Financial Fund Investor Class (HLFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.12
-0.13 (-0.42%)
May 21, 2025, 8:09 AM EDT
HLFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| May 19, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.13% |
| May 16, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.00% |
| May 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.35% |
| May 14, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.06% |
| May 13, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 2.54% |
| May 12, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 3.88% |
| May 9, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.10% |
| May 8, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.89% |
| May 7, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.63% |
| May 6, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.56% |
| May 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.38% |
| May 2, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.41% |
| May 1, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.25% |
| Apr 30, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.46% |
| Apr 29, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.92% |
| Apr 28, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.14% |
| Apr 25, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.11% |
| Apr 24, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2.47% |
| Apr 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.93% |
| Apr 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 3.49% |
| Apr 21, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.59% |
| Apr 17, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.80% |
| Apr 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.98% |
| Apr 15, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.56% |
| Apr 14, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.06% |
| Apr 11, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.46% |
| Apr 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.24% |
| Apr 9, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 9.61% |
| Apr 8, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.12% |
| Apr 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.52% |
| Apr 4, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -6.91% |
| Apr 3, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -7.75% |
| Apr 2, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.75% |
| Apr 1, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.14% |
| Mar 31, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.03% |
| Mar 28, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -2.82% |
| Mar 27, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.09% |
| Mar 26, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.24% |
| Mar 25, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.27% |
| Mar 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.59% |
| Mar 21, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.07% |
| Mar 20, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.03% |
| Mar 19, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.83% |
| Mar 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.28% |
| Mar 17, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.14% |
| Mar 14, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 3.07% |
| Mar 13, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.76% |
| Mar 12, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.09% |
| Mar 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.04% |