Hennessy Energy Transition Fund Investor Class (HNRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.48
+0.93 (2.35%)
Oct 16, 2026, 4:00 PM EST
HNRGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 2.35% |
| Oct 15, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.75% |
| Oct 14, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.82% |
| Oct 13, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 1.39% |
| Oct 12, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.89% |
| Oct 9, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.05% |
| Oct 8, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 1.87% |
| Oct 7, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.95% |
| Oct 6, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.59% |
| Oct 5, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.34% |
| Oct 2, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.32% |
| Oct 1, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.25% |
| Sep 30, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.45% |
| Sep 29, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.18% |
| Sep 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.55% |
| Sep 25, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.88% |
| Sep 24, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.21% |
| Sep 23, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.23% |
| Sep 22, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.59% |
| Sep 21, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -1.20% |
| Sep 18, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.61% |
| Sep 17, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.51% |
| Sep 16, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -3.06% |
| Sep 15, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.48% |
| Sep 14, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -1.41% |
| Sep 11, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.20% |
| Sep 10, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.76% |
| Sep 9, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.34% |
| Sep 8, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.42% |
| Sep 4, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.54% |
| Sep 3, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.49% |
| Sep 2, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.42% |
| Sep 1, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.86% |
| Aug 31, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 1.33% |
| Aug 28, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.05% |
| Aug 27, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.45% |
| Aug 26, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.63% |
| Aug 25, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.78% |
| Aug 24, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.50% |
| Aug 21, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.53% |
| Aug 20, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.48% |
| Aug 19, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.15% |
| Aug 18, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.58% |
| Aug 17, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.56% |
| Aug 14, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.32% |
| Aug 13, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.62% |
| Aug 12, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.15% |
| Aug 11, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.93% |
| Aug 10, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 4.19% |
| Aug 7, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.59% |