Advertisement
U.S. markets open in 1 hour 51 minutes

Hennessy Small Cap Financial Investor (HSFNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
22.84-0.23 (-1.00%)
At close: 08:01PM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 03, 202424.8324.8324.8324.8324.83-
Jan 02, 202425.6725.6725.6725.6725.67-
Dec 29, 202325.6825.6825.6825.6825.68-
Dec 28, 202326.1926.1926.1926.1926.19-
Dec 27, 202326.2526.2526.2526.2526.25-
Dec 26, 202326.7226.7226.7226.7226.72-
Dec 22, 202326.3026.3026.3026.3026.30-
Dec 21, 202326.0526.0526.0526.0526.05-
Dec 20, 202325.7025.7025.7025.7025.70-
Dec 19, 202326.1826.1826.1826.1826.18-
Dec 18, 202325.8025.8025.8025.8025.80-
Dec 15, 202325.9825.9825.9825.9825.98-
Dec 14, 202326.2226.2226.2226.2226.22-
Dec 13, 202325.2125.2125.2125.2125.21-
Dec 12, 202323.7223.7223.7223.7223.72-
Dec 11, 202323.9523.9523.9523.9523.95-
Dec 08, 202324.0424.0424.0424.0424.04-
Dec 07, 202323.8523.8523.8523.8523.85-
Dec 07, 20230 Dividend
Dec 07, 20230.712 Capital Gain
Dec 06, 202324.1024.1024.1024.1023.39-
Dec 05, 202324.0224.0224.0224.0223.31-
Dec 04, 202324.3124.3124.3124.3123.59-
Dec 01, 202323.9723.9723.9723.9723.26-
Nov 30, 202322.7222.7222.7222.7222.05-
Nov 29, 202322.8022.8022.8022.8022.13-
Nov 28, 202322.3522.3522.3522.3521.69-
Nov 27, 202322.4122.4122.4122.4121.75-
Nov 24, 202322.6122.6122.6122.6121.94-
Nov 22, 202322.5622.5622.5622.5621.89-
Nov 21, 202322.4722.4722.4722.4721.81-
Nov 20, 202322.9522.9522.9522.9522.27-
Nov 17, 202322.9622.9622.9622.9622.28-
Nov 16, 202322.6522.6522.6522.6521.98-
Nov 15, 202322.9222.9222.9222.9222.24-
Nov 14, 202322.8422.8422.8422.8422.17-
Nov 13, 202321.1921.1921.1921.1920.56-
Nov 10, 202321.1721.1721.1721.1720.54-
Nov 09, 202321.1021.1021.1021.1020.48-
Nov 08, 202321.4421.4421.4421.4420.81-
Nov 07, 202321.7921.7921.7921.7921.15-
Nov 06, 202322.0022.0022.0022.0021.35-
Nov 03, 202322.2022.2022.2022.2021.54-
Nov 02, 202321.4521.4521.4521.4520.82-
Nov 01, 202320.5220.5220.5220.5219.91-
Oct 31, 202320.4220.4220.4220.4219.82-
Oct 30, 202320.3720.3720.3720.3719.77-
Oct 27, 202320.1320.1320.1320.1319.54-
Oct 26, 202320.5720.5720.5720.5719.96-
Oct 25, 202320.0320.0320.0320.0319.44-
Oct 24, 202320.0520.0520.0520.0519.46-
Oct 23, 202320.2320.2320.2320.2319.63-
Oct 20, 202320.3620.3620.3620.3619.76-
Oct 19, 202320.9720.9720.9720.9720.35-
Oct 18, 202321.1121.1121.1121.1120.49-
Oct 17, 202321.5921.5921.5921.5920.95-
Oct 16, 202321.2021.2021.2021.2020.57-
Oct 13, 202320.8820.8820.8820.8820.26-
Oct 12, 202321.2921.2921.2921.2920.66-
Oct 11, 202321.5321.5321.5321.5320.89-
Oct 10, 202321.4421.4421.4421.4420.81-
Oct 09, 202321.2321.2321.2321.2320.60-
Oct 06, 202321.2321.2321.2321.2320.60-
Oct 05, 202321.2321.2321.2321.2320.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...