HFCSX Fund Historical Price Quotes NMFQS:HFCSX
Mid-Cap Blend | Hennessy
$42.49
↑
$1.12 (2.71%)
Last Updated: Jul 17, 2026
HFCSX Historical Data
You're viewing historical data for Hennessy Focus Fund Investor Class (HFCSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $37.16 | $37.16 | $37.16 | $37.16 | 0 |
| 2025-12-24 | $37.61 | $37.61 | $37.61 | $37.61 | 0 |
| 2025-12-23 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
| 2025-12-22 | $38.19 | $38.19 | $38.19 | $38.19 | 0 |
| 2025-12-19 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2025-12-18 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2025-12-17 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-12-16 | $36.67 | $36.67 | $36.67 | $36.67 | 0 |
| 2025-12-15 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2025-12-12 | $37.36 | $37.36 | $37.36 | $37.36 | 0 |
| 2025-12-11 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
| 2025-12-10 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2025-12-09 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2025-12-08 | $36.83 | $36.83 | $36.83 | $36.83 | 0 |
| 2025-12-05 | $36.83 | $36.83 | $36.83 | $36.83 | 0 |
| 2025-12-04 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2025-12-03 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
| 2025-12-02 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2025-12-01 | $52.12 | $52.12 | $52.12 | $52.12 | 0 |
| 2025-11-28 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2025-11-26 | $52.55 | $52.55 | $52.55 | $52.55 | 0 |
| 2025-11-25 | $52.19 | $52.19 | $52.19 | $52.19 | 0 |
| 2025-11-24 | $51.38 | $51.38 | $51.38 | $51.38 | 0 |
| 2025-11-21 | $50.86 | $50.86 | $50.86 | $50.86 | 0 |
| 2025-11-20 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2025-11-19 | $51.31 | $51.31 | $51.31 | $51.31 | 0 |
| 2025-11-18 | $51.43 | $51.43 | $51.43 | $51.43 | 0 |
| 2025-11-17 | $51.09 | $51.09 | $51.09 | $51.09 | 0 |
| 2025-11-14 | $52.33 | $52.33 | $52.33 | $52.33 | 0 |
| 2025-11-13 | $52.34 | $52.34 | $52.34 | $52.34 | 0 |
| 2025-11-12 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2025-11-11 | $54.22 | $54.22 | $54.22 | $54.22 | 0 |
| 2025-11-10 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2025-11-07 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
| 2025-11-06 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2025-11-05 | $55.62 | $55.62 | $55.62 | $55.62 | 0 |
| 2025-11-04 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2025-11-03 | $55.94 | $55.94 | $55.94 | $55.94 | 0 |
| 2025-10-31 | $58.25 | $58.25 | $58.25 | $58.25 | 0 |
| 2025-10-30 | $57.32 | $57.32 | $57.32 | $57.32 | 0 |
| 2025-10-29 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-10-28 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2025-10-27 | $58.86 | $58.86 | $58.86 | $58.86 | 0 |
| 2025-10-24 | $57.59 | $57.59 | $57.59 | $57.59 | 0 |
| 2025-10-23 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2025-10-22 | $57.09 | $57.09 | $57.09 | $57.09 | 0 |
| 2025-10-21 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |
| 2025-10-20 | $59.54 | $59.54 | $59.54 | $59.54 | 0 |
| 2025-10-17 | $59.42 | $59.42 | $59.42 | $59.42 | 0 |
| 2025-10-16 | $60.78 | $60.78 | $60.78 | $60.78 | 0 |
| 2025-10-15 | $62.47 | $62.47 | $62.47 | $62.47 | 0 |