Hennessy Energy Transition Fund Investor Class (HNRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.88
-0.33 (-0.94%)
Feb 18, 2026, 8:06 AM EST
HNRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | - | - |
| Feb 17, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.94% |
| Feb 13, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.24% |
| Feb 12, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -1.67% |
| Feb 11, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 2.40% |
| Feb 10, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.60% |
| Feb 9, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.14% |
| Feb 6, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.67% |
| Feb 5, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.67% |
| Feb 4, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.49% |
| Feb 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.73% |
| Feb 2, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.65% |
| Jan 30, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.09% |
| Jan 29, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 1.05% |
| Jan 28, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.12% |
| Jan 27, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.78% |
| Jan 26, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.39% |
| Jan 23, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.43% |
| Jan 22, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.03% |
| Jan 21, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 2.88% |
| Jan 20, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.09% |
| Jan 16, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.25% |
| Jan 15, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.59% |
| Jan 14, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.52% |
| Jan 13, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.51% |
| Jan 12, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.10% |
| Jan 9, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.16% |
| Jan 8, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 2.19% |
| Jan 7, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.94% |
| Jan 6, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.62% |
| Jan 5, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 2.11% |
| Jan 2, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 2.09% |
| Dec 31, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.69% |
| Dec 30, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.90% |
| Dec 29, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.23% |
| Dec 26, 2025 | 29.82 | 29.82 | 29.82 | 29.98 | 29.82 | -0.17% |
| Dec 24, 2025 | 29.87 | 29.87 | 29.87 | 30.03 | 29.87 | -0.46% |
| Dec 23, 2025 | 30.01 | 30.01 | 30.01 | 30.17 | 30.01 | 0.67% |
| Dec 22, 2025 | 29.81 | 29.81 | 29.81 | 29.97 | 29.81 | 0.74% |
| Dec 19, 2025 | 29.59 | 29.59 | 29.59 | 29.75 | 29.59 | 0.20% |
| Dec 18, 2025 | 29.53 | 29.53 | 29.53 | 29.69 | 29.53 | -1.30% |
| Dec 17, 2025 | 29.92 | 29.92 | 29.92 | 30.08 | 29.92 | 1.76% |
| Dec 16, 2025 | 29.41 | 29.41 | 29.41 | 29.56 | 29.40 | -3.05% |
| Dec 15, 2025 | 30.33 | 30.33 | 30.33 | 30.49 | 30.33 | -0.81% |
| Dec 12, 2025 | 30.58 | 30.58 | 30.58 | 30.74 | 30.58 | -1.22% |
| Dec 11, 2025 | 30.96 | 30.96 | 30.96 | 31.12 | 30.96 | -0.32% |
| Dec 10, 2025 | 31.06 | 31.06 | 31.06 | 31.22 | 31.06 | 1.04% |
| Dec 9, 2025 | 30.74 | 30.74 | 30.74 | 30.90 | 30.74 | 0.23% |
| Dec 8, 2025 | 30.67 | 30.67 | 30.67 | 30.83 | 30.67 | -1.09% |
| Dec 5, 2025 | 31.01 | 31.01 | 31.01 | 31.17 | 31.01 | -0.10% |