Canada markets close in 2 hours 31 minutes

Hennessy Small Cap Financial Instl (HISFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
12.55-0.22 (-1.72%)
As of 08:06AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202412.5512.5512.5512.5512.55-
Apr 29, 202412.7712.7712.7712.7712.77-
Apr 26, 202412.8412.8412.8412.8412.84-
Apr 25, 202412.8712.8712.8712.8712.87-
Apr 24, 202413.0513.0513.0513.0513.05-
Apr 23, 202413.0213.0213.0213.0213.02-
Apr 22, 202412.8412.8412.8412.8412.84-
Apr 19, 202412.7212.7212.7212.7212.72-
Apr 18, 202412.3912.3912.3912.3912.39-
Apr 17, 202412.3212.3212.3212.3212.32-
Apr 16, 202412.3212.3212.3212.3212.32-
Apr 15, 202412.4512.4512.4512.4512.45-
Apr 12, 202412.4912.4912.4912.4912.49-
Apr 11, 202412.5412.5412.5412.5412.54-
Apr 10, 202412.5412.5412.5412.5412.54-
Apr 09, 202413.1913.1913.1913.1913.19-
Apr 08, 202413.1213.1213.1213.1213.12-
Apr 05, 202412.9712.9712.9712.9712.97-
Apr 04, 202413.0213.0213.0213.0213.02-
Apr 03, 202413.0013.0013.0013.0013.00-
Apr 02, 202413.0613.0613.0613.0613.06-
Apr 01, 202413.2613.2613.2613.2613.26-
Mar 28, 202413.5313.5313.5313.5313.53-
Mar 27, 202413.4413.4413.4413.4413.44-
Mar 26, 202413.0013.0013.0013.0013.00-
Mar 25, 202413.1213.1213.1213.1213.12-
Mar 22, 202413.1113.1113.1113.1113.11-
Mar 21, 202413.3413.3413.3413.3413.34-
Mar 20, 202413.2213.2213.2213.2213.22-
Mar 19, 202412.7812.7812.7812.7812.78-
Mar 18, 202412.7712.7712.7712.7712.77-
Mar 15, 202412.8812.8812.8812.8812.88-
Mar 14, 202412.7912.7912.7912.7912.79-
Mar 13, 202413.1813.1813.1813.1813.18-
Mar 12, 202413.2213.2213.2213.2213.22-
Mar 11, 202413.3613.3613.3613.3613.36-
Mar 08, 202413.3513.3513.3513.3513.35-
Mar 07, 202413.3813.3813.3813.3813.38-
Mar 06, 202413.3513.3513.3513.3513.35-
Mar 05, 202413.3313.3313.3313.3313.33-
Mar 04, 202412.9012.9012.9012.9012.90-
Mar 01, 202413.0113.0113.0113.0113.01-
Feb 29, 202413.0913.0913.0913.0913.09-
Feb 28, 202412.9312.9312.9312.9312.93-
Feb 27, 202413.0613.0613.0613.0613.06-
Feb 26, 202412.9912.9912.9912.9912.99-
Feb 23, 202413.1213.1213.1213.1213.12-
Feb 22, 202413.1213.1213.1213.1213.12-
Feb 21, 202413.1813.1813.1813.1813.18-
Feb 20, 202413.2413.2413.2413.2413.24-
Feb 16, 202413.3313.3313.3313.3313.33-
Feb 15, 202413.4813.4813.4813.4813.48-
Feb 14, 202412.9412.9412.9412.9412.94-
Feb 13, 202412.7512.7512.7512.7512.75-
Feb 12, 202413.4113.4113.4113.4113.41-
Feb 09, 202413.1213.1213.1213.1213.12-
Feb 08, 202412.9112.9112.9112.9112.91-
Feb 07, 202412.8612.8612.8612.8612.86-
Feb 06, 202413.0413.0413.0413.0413.04-
Feb 05, 202413.2713.2713.2713.2713.27-
Feb 02, 202413.5213.5213.5213.5213.52-
Feb 01, 202413.6113.6113.6113.6113.61-
Jan 31, 202413.9313.9313.9313.9313.93-
Jan 30, 202414.6814.6814.6814.6814.68-
Jan 29, 202414.8014.8014.8014.8014.80-
Jan 26, 202414.5614.5614.5614.5614.56-
Jan 25, 202414.5114.5114.5114.5114.51-
Jan 24, 202414.5514.5514.5514.5514.55-
Jan 23, 202414.4214.4214.4214.4214.42-
Jan 22, 202414.5814.5814.5814.5814.58-
Jan 19, 202414.2314.2314.2314.2314.23-
Jan 18, 202413.9713.9713.9713.9713.97-
Jan 17, 202413.9313.9313.9313.9313.93-
Jan 16, 202414.0014.0014.0014.0014.00-
Jan 12, 202414.0614.0614.0614.0614.06-
Jan 11, 202414.2014.2014.2014.2014.20-
Jan 10, 202414.3214.3214.3214.3214.32-
Jan 09, 202414.2614.2614.2614.2614.26-
Jan 08, 202414.4214.4214.4214.4214.42-
Jan 05, 202414.3014.3014.3014.3014.30-
Jan 04, 202414.2214.2214.2214.2214.22-
Jan 03, 202414.1214.1214.1214.1214.12-
Jan 02, 202414.5914.5914.5914.5914.59-
Dec 29, 202314.6014.6014.6014.6014.60-
Dec 28, 202314.8914.8914.8914.8914.89-
Dec 27, 202314.9214.9214.9214.9214.92-
Dec 27, 20230.559 Dividend
Dec 26, 202315.4815.4815.4815.4814.92-
Dec 22, 202315.2415.2415.2415.2414.69-
Dec 21, 202315.0915.0915.0915.0914.55-
Dec 20, 202314.8914.8914.8914.8914.35-
Dec 19, 202315.1715.1715.1715.1714.62-
Dec 18, 202314.9414.9414.9414.9414.40-
Dec 15, 202315.0515.0515.0515.0514.51-
Dec 14, 202315.1915.1915.1915.1914.64-
Dec 13, 202314.6014.6014.6014.6014.07-
Dec 12, 202313.7413.7413.7413.7413.24-
Dec 11, 202313.8713.8713.8713.8713.37-
Dec 08, 202313.9213.9213.9213.9213.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...