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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 18, 2025	49.81	49.81	49.81	49.81	49.81
August 15, 2025	49.76	49.76	49.76	49.76	49.76
August 14, 2025	50.26	50.26	50.26	50.26	50.26
August 13, 2025	51	51	51	51	51
August 12, 2025	50.33	50.33	50.33	50.33	50.33
August 11, 2025	48.45	48.45	48.45	48.45	48.45
August 08, 2025	48.65	48.65	48.65	48.65	48.65
August 07, 2025	49.15	49.15	49.15	49.15	49.15
August 06, 2025	50.87	50.87	50.87	50.87	50.87
August 05, 2025	51.08	51.08	51.08	51.08	51.08
August 04, 2025	50.92	50.92	50.92	50.92	50.92
August 01, 2025	50.76	50.76	50.76	50.76	50.76
July 31, 2025	51.48	51.48	51.48	51.48	51.48
July 30, 2025	52.23	52.23	52.23	52.23	52.23
July 29, 2025	52.12	52.12	52.12	52.12	52.12
July 28, 2025	52.66	52.66	52.66	52.66	52.66
July 25, 2025	52.89	52.89	52.89	52.89	52.89
July 24, 2025	54.23	54.23	54.23	54.23	54.23
July 23, 2025	53.96	53.96	53.96	53.96	53.96
July 22, 2025	53.05	53.05	53.05	53.05	53.05
July 21, 2025	52.47	52.47	52.47	52.47	52.47
July 18, 2025	53.06	53.06	53.06	53.06	53.06
July 17, 2025	53.15	53.15	53.15	53.15	53.15
July 16, 2025	51.33	51.33	51.33	51.33	51.33
July 15, 2025	50.63	50.63	50.63	50.63	50.63
July 14, 2025	50.3	50.3	50.3	50.3	50.3
July 11, 2025	49.52	49.52	49.52	49.52	49.52
July 10, 2025	49.58	49.58	49.58	49.58	49.58
July 09, 2025	48.74	48.74	48.74	48.74	48.74
July 08, 2025	49.44	49.44	49.44	49.44	49.44
July 07, 2025	49.37	49.37	49.37	49.37	49.37
July 03, 2025	49.8	49.8	49.8	49.8	49.8
July 02, 2025	49.55	49.55	49.55	49.55	49.55
July 01, 2025	49.14	49.14	49.14	49.14	49.14
June 30, 2025	49.15	49.15	49.15	49.15	49.15
June 27, 2025	49.79	49.79	49.79	49.79	49.79
June 26, 2025	49.88	49.88	49.88	49.88	49.88
June 25, 2025	49.46	49.46	49.46	49.46	49.46
June 24, 2025	49.44	49.44	49.44	49.44	49.44
June 23, 2025	49.44	49.44	49.44	49.44	49.44
June 20, 2025	47.95	47.95	47.95	47.95	47.95
June 18, 2025	47.31	47.31	47.31	47.31	47.31
June 17, 2025	46.11	46.11	46.11	46.11	46.11
June 16, 2025	46.83	46.83	46.83	46.83	46.83
June 13, 2025	45.57	45.57	45.57	45.57	45.57
June 12, 2025	45.68	45.68	45.68	45.68	45.68
June 11, 2025	45.49	45.49	45.49	45.49	45.49
June 10, 2025	45.44	45.44	45.44	45.44	45.44
June 09, 2025	44.91	44.91	44.91	44.91	44.91
June 06, 2025	44.04	44.04	44.04	44.04	44.04
June 05, 2025	43.65	43.65	43.65	43.65	43.65
June 04, 2025	43.08	43.08	43.08	43.08	43.08
June 03, 2025	42.19	42.19	42.19	42.19	42.19
June 02, 2025	41.49	41.49	41.49	41.49	41.49
May 30, 2025	41.41	41.41	41.41	41.41	41.41
May 29, 2025	41.51	41.51	41.51	41.51	41.51
May 28, 2025	41.78	41.78	41.78	41.78	41.78
May 27, 2025	42.21	42.21	42.21	42.21	42.21
May 23, 2025	41.26	41.26	41.26	41.26	41.26
May 22, 2025	41.4	41.4	41.4	41.4	41.4

Hennessy Focus Fund Investor Class (HFCSX) NASDAQ