Canada markets open in 2 hours 58 minutes

Hennessy Small Cap Financial Investor (HSFNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.65-0.24 (-1.05%)
At close: 08:01PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202422.6522.6522.6522.6522.65-
May 24, 202422.8922.8922.8922.8922.89-
May 23, 202422.7922.7922.7922.7922.79-
May 22, 202423.4223.4223.4223.4223.42-
May 21, 202423.5623.5623.5623.5623.56-
May 20, 202423.5623.5623.5623.5623.56-
May 17, 202423.9323.9323.9323.9323.93-
May 16, 202423.7523.7523.7523.7523.75-
May 15, 202423.7523.7523.7523.7523.75-
May 14, 202423.5423.5423.5423.5423.54-
May 13, 202423.3123.3123.3123.3123.31-
May 10, 202423.4723.4723.4723.4723.47-
May 09, 202423.4523.4523.4523.4523.45-
May 08, 202423.3223.3223.3223.3223.32-
May 07, 202423.1723.1723.1723.1723.17-
May 06, 202423.3323.3323.3323.3323.33-
May 03, 202423.2223.2223.2223.2223.22-
May 02, 202422.9122.9122.9122.9122.91-
May 01, 202422.4622.4622.4622.4622.46-
Apr 30, 202422.0522.0522.0522.0522.05-
Apr 29, 202422.4422.4422.4422.4422.44-
Apr 26, 202422.5622.5622.5622.5622.56-
Apr 25, 202422.6122.6122.6122.6122.61-
Apr 24, 202422.9422.9422.9422.9422.94-
Apr 23, 202422.8722.8722.8722.8722.87-
Apr 22, 202422.5522.5522.5522.5522.55-
Apr 19, 202422.3522.3522.3522.3522.35-
Apr 18, 202421.7821.7821.7821.7821.78-
Apr 17, 202421.6521.6521.6521.6521.65-
Apr 16, 202421.6521.6521.6521.6521.65-
Apr 15, 202421.8821.8821.8821.8821.88-
Apr 12, 202421.9421.9421.9421.9421.94-
Apr 11, 202422.0422.0422.0422.0422.04-
Apr 10, 202422.0322.0322.0322.0322.03-
Apr 09, 202423.1823.1823.1823.1823.18-
Apr 08, 202423.0623.0623.0623.0623.06-
Apr 05, 202422.7922.7922.7922.7922.79-
Apr 04, 202422.8822.8822.8822.8822.88-
Apr 03, 202422.8522.8522.8522.8522.85-
Apr 02, 202422.9522.9522.9522.9522.95-
Apr 01, 202423.3023.3023.3023.3023.30-
Mar 28, 202423.7823.7823.7823.7823.78-
Mar 27, 202423.6223.6223.6223.6223.62-
Mar 26, 202422.8622.8622.8622.8622.86-
Mar 25, 202423.0623.0623.0623.0623.06-
Mar 22, 202423.0523.0523.0523.0523.05-
Mar 21, 202423.4523.4523.4523.4523.45-
Mar 20, 202423.2423.2423.2423.2423.24-
Mar 19, 202422.4722.4722.4722.4722.47-
Mar 18, 202422.4422.4422.4422.4422.44-
Mar 15, 202422.6422.6422.6422.6422.64-
Mar 14, 202422.4822.4822.4822.4822.48-
Mar 13, 202423.1723.1723.1723.1723.17-
Mar 12, 202423.2423.2423.2423.2423.24-
Mar 11, 202423.4923.4923.4923.4923.49-
Mar 08, 202423.4723.4723.4723.4723.47-
Mar 07, 202423.5223.5223.5223.5223.52-
Mar 06, 202423.4723.4723.4723.4723.47-
Mar 05, 202423.4423.4423.4423.4423.44-
Mar 04, 202422.6722.6722.6722.6722.67-
Mar 01, 202422.8722.8722.8722.8722.87-
Feb 29, 202423.0123.0123.0123.0123.01-
Feb 28, 202422.7422.7422.7422.7422.74-
Feb 27, 202422.9622.9622.9622.9622.96-
Feb 26, 202422.8422.8422.8422.8422.84-
Feb 23, 202423.0723.0723.0723.0723.07-
Feb 22, 202423.0723.0723.0723.0723.07-
Feb 21, 202423.1623.1623.1623.1623.16-
Feb 20, 202423.2823.2823.2823.2823.28-
Feb 16, 202423.4323.4323.4323.4323.43-
Feb 15, 202423.7023.7023.7023.7023.70-
Feb 14, 202422.7522.7522.7522.7522.75-
Feb 13, 202422.4122.4122.4122.4122.41-
Feb 12, 202423.5723.5723.5723.5723.57-
Feb 09, 202423.0723.0723.0723.0723.07-
Feb 08, 202422.7122.7122.7122.7122.71-
Feb 07, 202422.6122.6122.6122.6122.61-
Feb 06, 202422.9322.9322.9322.9322.93-
Feb 05, 202423.3323.3323.3323.3323.33-
Feb 02, 202423.7823.7823.7823.7823.78-
Feb 01, 202423.9223.9223.9223.9223.92-
Jan 31, 202424.4924.4924.4924.4924.49-
Jan 30, 202425.8125.8125.8125.8125.81-
Jan 29, 202426.0226.0226.0226.0226.02-
Jan 26, 202425.6025.6025.6025.6025.60-
Jan 25, 202425.5225.5225.5225.5225.52-
Jan 24, 202425.5925.5925.5925.5925.59-
Jan 23, 202425.3725.3725.3725.3725.37-
Jan 22, 202425.6425.6425.6425.6425.64-
Jan 19, 202425.0325.0325.0325.0325.03-
Jan 18, 202424.5724.5724.5724.5724.57-
Jan 17, 202424.4924.4924.4924.4924.49-
Jan 16, 202424.6324.6324.6324.6324.63-
Jan 12, 202424.7324.7324.7324.7324.73-
Jan 11, 202424.9724.9724.9724.9724.97-
Jan 10, 202425.1825.1825.1825.1825.18-
Jan 09, 202425.0825.0825.0825.0825.08-
Jan 08, 202425.3725.3725.3725.3725.37-
Jan 05, 202425.1625.1625.1625.1625.16-
Jan 04, 202425.0225.0225.0225.0225.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...