Hennessy Small Cap Financial Fund Investor Class (HSFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.59
+0.02 (0.07%)
Jul 21, 2025, 8:09 AM EDT
HSFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | - | - |
| Jul 18, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.07% |
| Jul 17, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.66% |
| Jul 16, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.52% |
| Jul 15, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -3.26% |
| Jul 14, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.34% |
| Jul 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.54% |
| Jul 10, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.68% |
| Jul 9, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.33% |
| Jul 8, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.13% |
| Jul 7, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.55% |
| Jul 3, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.42% |
| Jul 2, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.78% |
| Jul 1, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 3.58% |
| Jun 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.08% |
| Jun 27, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.15% |
| Jun 26, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.56% |
| Jun 25, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.78% |
| Jun 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.31% |
| Jun 23, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 2.27% |
| Jun 20, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.65% |
| Jun 18, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.99% |
| Jun 17, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.46% |
| Jun 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.12% |
| Jun 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.92% |
| Jun 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.74% |
| Jun 11, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.78% |
| Jun 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.58% |
| Jun 9, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.52% |
| Jun 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.23% |
| Jun 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.36% |
| Jun 4, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.43% |
| Jun 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.41% |
| Jun 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.12% |
| May 30, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.79% |
| May 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.80% |
| May 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.61% |
| May 27, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.17% |
| May 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.56% |
| May 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.36% |
| May 21, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -3.49% |
| May 20, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.42% |
| May 19, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.42% |
| May 16, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.45% |
| May 15, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.34% |
| May 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.60% |
| May 13, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.46% |
| May 12, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 4.03% |
| 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% |