Hennessy Small Cap Financial Fund Investor Class (HSFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.21
+0.58 (1.89%)
Jul 10, 2026, 8:10 AM EST
HSFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.89% |
| Jul 8, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -2.45% |
| Jul 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.82% |
| Jul 6, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.19% |
| Jul 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.77% |
| Jul 1, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.20% |
| Jun 30, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.16% |
| Jun 29, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.53% |
| Jun 26, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.79% |
| Jun 25, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.89% |
| Jun 24, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.06% |
| Jun 23, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.74% |
| Jun 22, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.73% |
| Jun 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.87% |
| Jun 17, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.64% |
| Jun 16, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.26% |
| Jun 15, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.58% |
| Jun 12, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.21% |
| Jun 11, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.99% |
| Jun 10, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.87% |
| Jun 9, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.28% |
| Jun 8, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.41% |
| Jun 5, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.31% |
| Jun 4, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 3.15% |
| Jun 3, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -2.86% |
| Jun 2, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.45% |
| Jun 1, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.73% |
| May 29, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.31% |
| May 28, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.17% |
| May 27, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.78% |
| May 26, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.47% |
| May 22, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.03% |
| May 21, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.17% |
| May 20, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.35% |
| May 19, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.38% |
| May 18, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.24% |
| May 15, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.53% |
| May 14, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.95% |
| May 13, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.11% |
| May 12, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.76% |
| May 11, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -2.09% |
| May 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.13% |
| May 7, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.90% |
| May 6, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.22% |
| May 5, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.58% |
| May 4, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.16% |
| May 1, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.14% |
| Apr 30, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.38% |
| Apr 29, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.94% |
| Apr 28, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.50% |