Hennessy Focus Institutional HFCIX
35.23 USD -0.27 (-0.76%)
Regular-session close
Day range unavailable
34.54 52-week range 56.18
- YTD
- -9.41%
- 1 year
- -36.22%
HFCIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | -0.65 | -1.80% |
| Nov 11, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | +0.44 | +1.23% |
| Nov 10, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | -0.42 | -1.16% |
| Nov 9, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | +1.51 | +4.36% |
| Nov 6, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | +0.03 | +0.09% |
| Nov 5, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | -1.64 | -4.53% |
| Nov 4, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | +0.52 | +1.46% |
| Nov 3, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | -0.27 | -0.75% |
| Nov 2, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | +0.21 | +0.59% |
| Oct 30, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | -0.70 | -1.92% |
| Oct 29, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | +0.64 | +1.79% |
| Oct 28, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | +0.43 | +1.21% |
| Oct 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | +0.33 | +0.94% |
| Oct 26, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | +0.15 | +0.43% |
| Oct 23, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | -0.15 | -0.43% |
| Oct 22, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 0.00 | 0.00% |
| Oct 21, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | +0.05 | +0.14% |
| Oct 20, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | +0.28 | +0.81% |
| Oct 19, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | +0.02 | +0.06% |
| Oct 16, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | -0.46 | -1.31% |
| Oct 15, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | +0.64 | +1.85% |
| Oct 14, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | -0.79 | -2.24% |
| Oct 13, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | -0.83 | -2.30% |
| Oct 12, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | +0.03 | +0.08% |
| Oct 9, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | -0.47 | -1.28% |
| Oct 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | -0.31 | -0.84% |
| Oct 7, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | -0.70 | -1.86% |
| Oct 6, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | +0.60 | +1.62% |
| Oct 5, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | +0.14 | +0.38% |
| Oct 2, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | +0.42 | +1.15% |
| Oct 1, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | -0.13 | -0.36% |
| Sep 30, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | -0.24 | -0.65% |
| Sep 29, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | +0.15 | +0.41% |
| Sep 28, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | -0.22 | -0.60% |
| Sep 25, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | +0.41 | +1.12% |
| Sep 24, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | -0.26 | -0.71% |
| Sep 23, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | -0.62 | -1.66% |
| Sep 22, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | +0.43 | +1.16% |
| Sep 21, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | +0.62 | +1.71% |
| Sep 18, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | -0.20 | -0.55% |
| Sep 17, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | +0.47 | +1.30% |
| Sep 16, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | -0.21 | -0.58% |
| Sep 15, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | -0.50 | -1.36% |
| Sep 14, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | -0.26 | -0.70% |
| Sep 11, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | +0.24 | +0.65% |
| Sep 10, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | -0.82 | -2.18% |
| Sep 9, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | -0.24 | -0.63% |
| Sep 8, 2026 | 37.83 | 37.83 | 37.83 | 37.83 | 0.00 | 0.00% |
| Sep 4, 2026 | 37.83 | 37.83 | 37.83 | 37.83 | +0.22 | +0.58% |
| Sep 3, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | +0.09 | +0.24% |
| Sep 2, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | +0.69 | +1.87% |
| Sep 1, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | -1.04 | -2.75% |
| Aug 31, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | -0.29 | -0.76% |
| Aug 28, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | -0.47 | -1.22% |
| Aug 27, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | -0.14 | -0.36% |
| Aug 26, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | -0.33 | -0.84% |
| Aug 25, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | -0.05 | -0.13% |
| Aug 24, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | -0.57 | -1.44% |
| Aug 21, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | +0.34 | +0.86% |
| Aug 20, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | -0.53 | -1.33% |
| Aug 19, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | +0.08 | +0.20% |
| Aug 18, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | -0.88 | -2.16% |
| Aug 17, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | -0.27 | -0.66% |
| Aug 14, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | -0.29 | -0.70% |
| Aug 13, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | -0.09 | -0.22% |
65 days, newest first. Daily bars as drawn on the HFCIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.