Hennessy Small Cap Financial Fund Investor Class (HSFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.91
+0.38 (1.29%)
Feb 17, 2026, 8:10 AM EST
HSFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | - | - |
| Feb 13, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.29% |
| Feb 12, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.01% |
| Feb 11, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.19% |
| Feb 10, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.57% |
| Feb 9, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.62% |
| Feb 6, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.71% |
| Feb 5, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.30% |
| Feb 4, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.10% |
| Feb 3, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.69% |
| Feb 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.00% |
| Jan 30, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.06% |
| Jan 29, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.88% |
| Jan 28, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| Jan 27, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.14% |
| Jan 26, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.17% |
| Jan 23, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -3.33% |
| Jan 22, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.37% |
| Jan 21, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 4.83% |
| Jan 20, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.93% |
| Jan 16, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.38% |
| Jan 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.22% |
| Jan 14, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.90% |
| Jan 13, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.64% |
| Jan 12, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.13% |
| Jan 9, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.67% |
| Jan 8, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.90% |
| Jan 7, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.89% |
| Jan 6, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.61% |
| Jan 5, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 2.12% |
| Jan 2, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.11% |
| Dec 31, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.72% |
| Dec 30, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.00% |
| Dec 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.76% |
| Dec 26, 2025 | 28.15 | 28.15 | 28.15 | 28.40 | 28.15 | -0.39% |
| Dec 24, 2025 | 28.26 | 28.26 | 28.26 | 28.51 | 28.26 | 0.11% |
| Dec 23, 2025 | 28.23 | 28.23 | 28.23 | 28.48 | 28.23 | -0.90% |
| Dec 22, 2025 | 28.49 | 28.49 | 28.49 | 28.74 | 28.49 | -0.17% |
| Dec 19, 2025 | 28.54 | 28.54 | 28.54 | 28.79 | 28.54 | -0.55% |
| Dec 18, 2025 | 28.70 | 28.70 | 28.70 | 28.95 | 28.70 | 0.98% |
| Dec 17, 2025 | 28.42 | 28.42 | 28.42 | 28.67 | 28.42 | 0.46% |
| Dec 16, 2025 | 28.29 | 28.29 | 28.29 | 28.54 | 28.29 | -0.17% |
| Dec 15, 2025 | 28.34 | 28.34 | 28.34 | 28.59 | 28.34 | 0.11% |
| Dec 12, 2025 | 28.31 | 28.31 | 28.31 | 28.56 | 28.31 | -0.63% |
| Dec 11, 2025 | 28.49 | 28.49 | 28.49 | 28.74 | 28.49 | - |
| Dec 10, 2025 | 28.49 | 28.49 | 28.49 | 28.74 | 28.49 | 2.68% |
| Dec 9, 2025 | 27.75 | 27.75 | 27.75 | 27.99 | 27.75 | -0.11% |
| Dec 8, 2025 | 27.78 | 27.78 | 27.78 | 28.02 | 27.77 | 0.68% |
| Dec 5, 2025 | 27.59 | 27.59 | 27.59 | 27.83 | 27.59 | -0.22% |
| Dec 4, 2025 | 27.65 | 27.65 | 27.65 | 27.89 | 27.65 | -8.92% |