Hennessy Small Cap Financial Fund Investor Class (HSFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.13
+0.24 (0.86%)
Apr 2, 2026, 8:10 AM EST
HSFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | - | - |
| Apr 1, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.86% |
| Mar 31, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2.24% |
| Mar 30, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.52% |
| Mar 27, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.70% |
| Mar 26, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.07% |
| Mar 25, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.29% |
| Mar 24, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.55% |
| Mar 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.90% |
| Mar 20, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.44% |
| Mar 19, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.31% |
| Mar 18, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.33% |
| Mar 17, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.04% |
| Mar 16, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.45% |
| Mar 13, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.44% |
| Mar 12, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.37% |
| Mar 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.06% |
| Mar 10, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.11% |
| Mar 9, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.18% |
| Mar 6, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.00% |
| Mar 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.55% |
| Mar 4, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.78% |
| Mar 3, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.46% |
| Mar 2, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.18% |
| Feb 27, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -5.05% |
| Feb 26, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.58% |
| Feb 25, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.59% |
| Feb 24, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.31% |
| Feb 23, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -4.26% |
| Feb 20, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.18% |
| Feb 19, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.30% |
| Feb 18, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.77% |
| Feb 17, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.43% |
| 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% |