Hennessy Focus Fund Investor Class - HFCSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	53.22	53.22	53.22	53.22	53.22
December 03, 2025	53.22	53.22	53.22	53.22	53.22
December 02, 2025	52.59	52.59	52.59	52.59	52.59
December 01, 2025	52.12	52.12	52.12	52.12	52.12
November 28, 2025	52.75	52.75	52.75	52.75	52.75
November 26, 2025	52.55	52.55	52.55	52.55	52.55
November 25, 2025	52.19	52.19	52.19	52.19	52.19
November 24, 2025	51.38	51.38	51.38	51.38	51.38
November 21, 2025	50.86	50.86	50.86	50.86	50.86
November 20, 2025	50.04	50.04	50.04	50.04	50.04
November 19, 2025	51.31	51.31	51.31	51.31	51.31
November 18, 2025	51.43	51.43	51.43	51.43	51.43
November 17, 2025	51.09	51.09	51.09	51.09	51.09
November 14, 2025	52.33	52.33	52.33	52.33	52.33
November 13, 2025	52.34	52.34	52.34	52.34	52.34
November 12, 2025	53.6	53.6	53.6	53.6	53.6
November 11, 2025	54.22	54.22	54.22	54.22	54.22
November 10, 2025	54.25	54.25	54.25	54.25	54.25
November 07, 2025	54.09	54.09	54.09	54.09	54.09
November 06, 2025	53.25	53.25	53.25	53.25	53.25
November 05, 2025	55.62	55.62	55.62	55.62	55.62
November 04, 2025	55.35	55.35	55.35	55.35	55.35
November 03, 2025	55.94	55.94	55.94	55.94	55.94
October 31, 2025	58.25	58.25	58.25	58.25	58.25
October 30, 2025	57.32	57.32	57.32	57.32	57.32
October 29, 2025	58.35	58.35	58.35	58.35	58.35
October 28, 2025	58.18	58.18	58.18	58.18	58.18
October 27, 2025	58.86	58.86	58.86	58.86	58.86
October 24, 2025	57.59	57.59	57.59	57.59	57.59
October 23, 2025	57.11	57.11	57.11	57.11	57.11
October 22, 2025	57.09	57.09	57.09	57.09	57.09
October 21, 2025	58.88	58.88	58.88	58.88	58.88
October 20, 2025	59.54	59.54	59.54	59.54	59.54
October 17, 2025	59.42	59.42	59.42	59.42	59.42
October 16, 2025	60.78	60.78	60.78	60.78	60.78
October 15, 2025	62.47	62.47	62.47	62.47	62.47
October 14, 2025	62.19	62.19	62.19	62.19	62.19
October 13, 2025	61.04	61.04	61.04	61.04	61.04
October 10, 2025	58.41	58.41	58.41	58.41	58.41
October 09, 2025	60.28	60.28	60.28	60.28	60.28
October 08, 2025	59.14	59.14	59.14	59.14	59.14
October 07, 2025	57.33	57.33	57.33	57.33	57.33
October 06, 2025	57.17	57.17	57.17	57.17	57.17
October 03, 2025	55.82	55.82	55.82	55.82	55.82
October 02, 2025	55.04	55.04	55.04	55.04	55.04
October 01, 2025	52.24	52.24	52.24	52.24	52.24
September 30, 2025	49.86	49.86	49.86	49.86	49.86
September 29, 2025	49.77	49.77	49.77	49.77	49.77
September 26, 2025	49.84	49.84	49.84	49.84	49.84
September 25, 2025	49.7	49.7	49.7	49.7	49.7
September 24, 2025	51.81	51.81	51.81	51.81	51.81
September 23, 2025	52.35	52.35	52.35	52.35	52.35
September 22, 2025	50.7	50.7	50.7	50.7	50.7
September 19, 2025	49.36	49.36	49.36	49.36	49.36
September 18, 2025	48.64	48.64	48.64	48.64	48.64
September 17, 2025	48.4	48.4	48.4	48.4	48.4
September 16, 2025	48.21	48.21	48.21	48.21	48.21
September 15, 2025	48.23	48.23	48.23	48.23	48.23
September 12, 2025	47.48	47.48	47.48	47.48	47.48
September 11, 2025	47.79	47.79	47.79	47.79	47.79

Hennessy Focus Fund Investor Class (HFCSX) NASDAQ