Hennessy Energy Transition Fund Investor Class (HNRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.48
+0.09 (0.34%)
May 23, 2025, 4:00 PM EDT
HNRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.34% |
| May 22, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% |
| May 21, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.85% |
| May 20, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.44% |
| May 19, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.99% |
| May 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% |
| May 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.11% |
| May 14, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.51% |
| May 13, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 2.53% |
| May 12, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 2.55% |
| May 9, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.43% |
| May 8, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.45% |
| May 7, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| May 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.12% |
| May 5, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.66% |
| May 2, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 2.12% |
| May 1, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.87% |
| Apr 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -2.59% |
| Apr 29, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.31% |
| Apr 28, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.50% |
| Apr 25, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.16% |
| Apr 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.42% |
| Apr 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.12% |
| Apr 22, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.97% |
| Apr 21, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.43% |
| Apr 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.20% |
| Apr 16, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.64% |
| Apr 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.24% |
| Apr 14, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.48% |
| Apr 11, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 2.82% |
| Apr 10, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -6.16% |
| Apr 9, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 8.45% |
| Apr 8, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.87% |
| Apr 7, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -4.62% |
| Apr 4, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -4.98% |
| Apr 3, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -7.50% |
| Apr 2, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.38% |
| Apr 1, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.77% |
| Mar 31, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.98% |
| Mar 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.77% |
| Mar 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.00% |
| Mar 26, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.31% |
| Mar 25, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.49% |
| Mar 24, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.27% |
| Mar 21, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.87% |
| Mar 20, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.35% |
| Mar 19, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.35% |
| Mar 18, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.29% |
| Mar 17, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.15% |
| Mar 14, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.55% |