Hennessy Large Cap Financial Instl HILFX
34.47 USD +0.27 (+0.79%)
Regular-session close
Day range unavailable
28.71 52-week range 35.97
- YTD
- +2.35%
- 1 year
- -0.12%
HILFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | -0.22 | -0.64% |
| Nov 11, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | +0.19 | +0.56% |
| Nov 10, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 0.00 | 0.00% |
| Nov 9, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | +0.52 | +1.54% |
| Nov 6, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | -0.14 | -0.41% |
| Nov 5, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | -1.01 | -2.90% |
| Nov 4, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | +0.84 | +2.47% |
| Nov 3, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | -0.24 | -0.70% |
| Nov 2, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | +0.64 | +1.90% |
| Oct 30, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | -0.41 | -1.20% |
| Oct 29, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | +0.49 | +1.46% |
| Oct 28, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | +0.09 | +0.27% |
| Oct 27, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | +0.01 | +0.03% |
| Oct 26, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | +0.09 | +0.27% |
| Oct 23, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | -0.32 | -0.95% |
| Oct 22, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | +0.25 | +0.75% |
| Oct 21, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | +0.27 | +0.81% |
| Oct 20, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | +0.44 | +1.35% |
| Oct 19, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | -0.35 | -1.06% |
| Oct 16, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | +0.18 | +0.55% |
| Oct 15, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | +0.46 | +1.42% |
| Oct 14, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | -0.35 | -1.07% |
| Oct 13, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | -0.35 | -1.06% |
| Oct 12, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | +0.17 | +0.52% |
| Oct 9, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | +0.23 | +0.70% |
| Oct 8, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | +0.32 | +0.99% |
| Oct 7, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | -0.25 | -0.77% |
| Oct 6, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.02 | +0.06% |
| Oct 5, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | +0.14 | +0.43% |
| Oct 2, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | +0.10 | +0.31% |
| Oct 1, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | -0.04 | -0.12% |
| Sep 30, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | -0.26 | -0.80% |
| Sep 29, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | -0.19 | -0.58% |
| Sep 28, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | -0.45 | -1.35% |
| Sep 25, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | +0.28 | +0.85% |
| Sep 24, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | +0.05 | +0.15% |
| Sep 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | -0.33 | -0.99% |
| Sep 22, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | -0.72 | -2.11% |
| Sep 21, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | +0.20 | +0.59% |
| Sep 18, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | -0.03 | -0.09% |
| Sep 17, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | +0.05 | +0.15% |
| Sep 16, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | -0.82 | -2.37% |
| Sep 15, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | -0.11 | -0.32% |
| Sep 14, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | -0.33 | -0.94% |
| Sep 11, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | +0.20 | +0.57% |
| Sep 10, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | -0.09 | -0.26% |
| Sep 9, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | -0.12 | -0.34% |
| Sep 8, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | -0.48 | -1.35% |
| Sep 4, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | -0.08 | -0.22% |
| Sep 3, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | +0.55 | +1.57% |
| Sep 2, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | +0.49 | +1.42% |
| Sep 1, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | -0.22 | -0.63% |
| Aug 31, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | -0.29 | -0.83% |
| Aug 28, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 0.00 | 0.00% |
| Aug 27, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | -0.17 | -0.48% |
| Aug 26, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 0.00 | 0.00% |
| Aug 25, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | +0.13 | +0.37% |
| Aug 24, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | +0.23 | +0.66% |
| Aug 21, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | +0.43 | +1.25% |
| Aug 20, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | -0.54 | -1.54% |
| Aug 19, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | -0.58 | -1.63% |
| Aug 18, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | -0.03 | -0.08% |
| Aug 17, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | -0.31 | -0.86% |
| Aug 14, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | +0.14 | +0.39% |
| Aug 13, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | +0.15 | +0.42% |
65 days, newest first. Daily bars as drawn on the HILFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.