HFCIX Fund Historical Price Quotes NMFQS:HFCIX
Mid-Cap Blend | Hennessy
$44.92
↑
$1.18 (2.70%)
Last Updated: Jul 17, 2026
HFCIX Historical Data
You're viewing historical data for Hennessy Focus Fund Institutional Class (HFCIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2025-12-24 | $39.71 | $39.71 | $39.71 | $39.71 | 0 |
| 2025-12-23 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2025-12-22 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2025-12-19 | $39.17 | $39.17 | $39.17 | $39.17 | 0 |
| 2025-12-18 | $38.43 | $38.43 | $38.43 | $38.43 | 0 |
| 2025-12-17 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2025-12-16 | $38.71 | $38.71 | $38.71 | $38.71 | 0 |
| 2025-12-15 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2025-12-12 | $39.44 | $39.44 | $39.44 | $39.44 | 0 |
| 2025-12-11 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
| 2025-12-10 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2025-12-09 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2025-12-08 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2025-12-05 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2025-12-04 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2025-12-03 | $56.18 | $56.18 | $56.18 | $56.18 | 0 |
| 2025-12-02 | $55.52 | $55.52 | $55.52 | $55.52 | 0 |
| 2025-12-01 | $55.02 | $55.02 | $55.02 | $55.02 | 0 |
| 2025-11-28 | $55.69 | $55.69 | $55.69 | $55.69 | 0 |
| 2025-11-26 | $55.47 | $55.47 | $55.47 | $55.47 | 0 |
| 2025-11-25 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2025-11-24 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2025-11-21 | $53.69 | $53.69 | $53.69 | $53.69 | 0 |
| 2025-11-20 | $52.82 | $52.82 | $52.82 | $52.82 | 0 |
| 2025-11-19 | $54.15 | $54.15 | $54.15 | $54.15 | 0 |
| 2025-11-18 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2025-11-17 | $53.92 | $53.92 | $53.92 | $53.92 | 0 |
| 2025-11-14 | $55.23 | $55.23 | $55.23 | $55.23 | 0 |
| 2025-11-13 | $55.24 | $55.24 | $55.24 | $55.24 | 0 |
| 2025-11-12 | $56.57 | $56.57 | $56.57 | $56.57 | 0 |
| 2025-11-11 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2025-11-10 | $57.25 | $57.25 | $57.25 | $57.25 | 0 |
| 2025-11-07 | $57.08 | $57.08 | $57.08 | $57.08 | 0 |
| 2025-11-06 | $56.20 | $56.20 | $56.20 | $56.20 | 0 |
| 2025-11-05 | $58.70 | $58.70 | $58.70 | $58.70 | 0 |
| 2025-11-04 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
| 2025-11-03 | $59.03 | $59.03 | $59.03 | $59.03 | 0 |
| 2025-10-31 | $61.47 | $61.47 | $61.47 | $61.47 | 0 |
| 2025-10-30 | $60.49 | $60.49 | $60.49 | $60.49 | 0 |
| 2025-10-29 | $61.57 | $61.57 | $61.57 | $61.57 | 0 |
| 2025-10-28 | $61.39 | $61.39 | $61.39 | $61.39 | 0 |
| 2025-10-27 | $62.11 | $62.11 | $62.11 | $62.11 | 0 |
| 2025-10-24 | $60.77 | $60.77 | $60.77 | $60.77 | 0 |
| 2025-10-23 | $60.26 | $60.26 | $60.26 | $60.26 | 0 |
| 2025-10-22 | $60.24 | $60.24 | $60.24 | $60.24 | 0 |
| 2025-10-21 | $62.13 | $62.13 | $62.13 | $62.13 | 0 |
| 2025-10-20 | $62.82 | $62.82 | $62.82 | $62.82 | 0 |
| 2025-10-17 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2025-10-16 | $64.13 | $64.13 | $64.13 | $64.13 | 0 |
| 2025-10-15 | $65.92 | $65.92 | $65.92 | $65.92 | 0 |