HFCSX - Hennessy Focus Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202071.9371.9371.9371.9371.93-
Jul. 07, 202071.0771.0771.0771.0771.07-
Jul. 06, 202072.3772.3772.3772.3772.37-
Jul. 02, 202071.4371.4371.4371.4371.43-
Jul. 01, 202071.3671.3671.3671.3671.36-
Jun. 30, 202071.8671.8671.8671.8671.86-
Jun. 29, 202071.0171.0171.0171.0171.01-
Jun. 26, 202069.4669.4669.4669.4669.46-
Jun. 25, 202071.1471.1471.1471.1471.14-
Jun. 24, 202070.2070.2070.2070.2070.20-
Jun. 23, 202072.9272.9272.9272.9272.92-
Jun. 22, 202073.3073.3073.3073.3073.30-
Jun. 19, 202072.6772.6772.6772.6772.67-
Jun. 18, 202073.5473.5473.5473.5473.54-
Jun. 17, 202074.0274.0274.0274.0274.02-
Jun. 16, 202074.1474.1474.1474.1474.14-
Jun. 15, 202072.2272.2272.2272.2272.22-
Jun. 12, 202070.7170.7170.7170.7170.71-
Jun. 11, 202069.3869.3869.3869.3869.38-
Jun. 10, 202073.5373.5373.5373.5373.53-
Jun. 09, 202075.2075.2075.2075.2075.20-
Jun. 08, 202076.5576.5576.5576.5576.55-
Jun. 05, 202076.0776.0776.0776.0776.07-
Jun. 04, 202073.2073.2073.2073.2073.20-
Jun. 03, 202073.2573.2573.2573.2573.25-
Jun. 02, 202071.0071.0071.0071.0071.00-
Jun. 01, 202069.6769.6769.6769.6769.67-
May 29, 202068.8368.8368.8368.8368.83-
May 28, 202069.3869.3869.3869.3869.38-
May 27, 202069.9269.9269.9269.9269.92-
May 26, 202067.7867.7867.7867.7867.78-
May 22, 202065.8665.8665.8665.8665.86-
May 21, 202065.1765.1765.1765.1765.17-
May 20, 202065.0165.0165.0165.0165.01-
May 19, 202064.3464.3464.3464.3464.34-
May 18, 202065.2365.2365.2365.2365.23-
May 15, 202062.4862.4862.4862.4862.48-
May 14, 202062.3062.3062.3062.3062.30-
May 13, 202061.5261.5261.5261.5261.52-
May 12, 202063.1863.1863.1863.1863.18-
May 11, 202064.4064.4064.4064.4064.40-
May 08, 202065.3165.3165.3165.3165.31-
May 07, 202062.2762.2762.2762.2762.27-
May 06, 202061.3461.3461.3461.3461.34-
May 05, 202062.1762.1762.1762.1762.17-
May 04, 202061.5561.5561.5561.5561.55-
May 01, 202061.5261.5261.5261.5261.52-
Apr. 30, 202063.4263.4263.4263.4263.42-
Apr. 29, 202065.4465.4465.4465.4465.44-
Apr. 28, 202062.8762.8762.8762.8762.87-
Apr. 27, 202061.8461.8461.8461.8461.84-
Apr. 24, 202059.8559.8559.8559.8559.85-
Apr. 23, 202059.1059.1059.1059.1059.10-
Apr. 22, 202058.9958.9958.9958.9958.99-
Apr. 21, 202058.4158.4158.4158.4158.41-
Apr. 20, 202060.7960.7960.7960.7960.79-
Apr. 17, 202061.8861.8861.8861.8861.88-
Apr. 16, 202058.9858.9858.9858.9858.98-
Apr. 15, 202060.1360.1360.1360.1360.13-
Apr. 14, 202062.2162.2162.2162.2162.21-
Apr. 13, 202060.9960.9960.9960.9960.99-
Apr. 09, 202063.2863.2863.2863.2863.28-
Apr. 08, 202061.2561.2561.2561.2561.25-
Apr. 07, 202057.8357.8357.8357.8357.83-
Apr. 06, 202056.4956.4956.4956.4956.49-
Apr. 03, 202051.2151.2151.2151.2151.21-
Apr. 02, 202052.6352.6352.6352.6352.63-
Apr. 01, 202052.1952.1952.1952.1952.19-
Mar. 31, 202055.4255.4255.4255.4255.42-
Mar. 30, 202057.2157.2157.2157.2157.21-
Mar. 27, 202056.4856.4856.4856.4856.48-
Mar. 26, 202059.1959.1959.1959.1959.19-
Mar. 25, 202056.5856.5856.5856.5856.58-
Mar. 24, 202052.1452.1452.1452.1452.14-
Mar. 23, 202045.1545.1545.1545.1545.15-
Mar. 20, 202048.2648.2648.2648.2648.26-
Mar. 19, 202051.0051.0051.0051.0051.00-
Mar. 18, 202049.8149.8149.8149.8149.81-
Mar. 17, 202056.4156.4156.4156.4156.41-
Mar. 16, 202055.6155.6155.6155.6155.61-
Mar. 13, 202064.7664.7664.7664.7664.76-
Mar. 12, 202060.2960.2960.2960.2960.29-
Mar. 11, 202067.8667.8667.8667.8667.86-
Mar. 10, 202071.4371.4371.4371.4371.43-
Mar. 09, 202069.1469.1469.1469.1469.14-
Mar. 06, 202075.3775.3775.3775.3775.37-
Mar. 05, 202076.4076.4076.4076.4076.40-
Mar. 04, 202079.2679.2679.2679.2679.26-
Mar. 03, 202076.5276.5276.5276.5276.52-
Mar. 02, 202078.0478.0478.0478.0478.04-
Feb. 28, 202075.0875.0875.0875.0875.08-
Feb. 27, 202076.1076.1076.1076.1076.10-
Feb. 26, 202078.4378.4378.4378.4378.43-
Feb. 25, 202079.2379.2379.2379.2379.23-
Feb. 24, 202082.4182.4182.4182.4182.41-
Feb. 21, 202084.4584.4584.4584.4584.45-
Feb. 20, 202085.3085.3085.3085.3085.30-
Feb. 19, 202084.7084.7084.7084.7084.70-
Feb. 18, 202084.4784.4784.4784.4784.47-
Feb. 14, 202084.8484.8484.8484.8484.84-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...