Hennessy Small Cap Financial Fund Investor Class (HSFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.31
-0.13 (-0.51%)
May 9, 2025, 8:04 PM EDT
HSFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.51% |
| May 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.21% |
| May 7, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.08% |
| May 6, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.07% |
| May 5, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.55% |
| May 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.76% |
| May 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.70% |
| Apr 30, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.09% |
| Apr 29, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.15% |
| Apr 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.12% |
| Apr 25, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.85% |
| Apr 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.90% |
| Apr 23, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.92% |
| Apr 22, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 3.64% |
| Apr 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.28% |
| Apr 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.04% |
| Apr 16, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.22% |
| Apr 15, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 2.12% |
| Apr 14, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2.03% |
| Apr 11, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.31% |
| Apr 10, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -6.40% |
| Apr 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 6.84% |
| Apr 8, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.11% |
| Apr 7, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.04% |
| Apr 4, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -3.39% |
| Apr 3, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -8.88% |
| Apr 2, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.07% |
| Apr 1, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.20% |
| Mar 31, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.40% |
| Mar 28, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.94% |
| Mar 27, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.19% |
| Mar 26, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.04% |
| Mar 25, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.65% |
| Mar 24, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 2.53% |
| Mar 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.35% |
| Mar 20, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.51% |
| Mar 19, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.91% |
| Mar 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.12% |
| Mar 17, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.44% |
| Mar 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 2.77% |
| Mar 13, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.73% |
| Mar 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.85% |
| Mar 11, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.29% |
| Mar 10, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -3.91% |
| Mar 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.63% |
| Mar 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.51% |
| Mar 5, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.50% |
| Mar 4, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -3.02% |
| Mar 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.18% |
| Feb 28, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.15% |