Hennessy Small Cap Financial Fund
HSFNXNASDAQFinancial Services● Active
$29.64
+$0.12(+0.41%)
Market Cap$255791985
P/E Ratio—
52W High$30.86
52W Low$24.27
Hennessy Small Cap Financial Fund（HSFNX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hsfnx · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$34.21
Jan 14, 2022
-13.4% from here
5-Year Low5Y
$17.90
May 11, 2023
+65.6% from low
IPO Priceadj.
$11.98
Dec 31, 1996
+147.4% since IPO
1 Year Ago
$25.33
Jun 9, 2025
+17.0% in 1Y
5 Years Ago
$31.27
Jun 9, 2021
-5.2% in 5Y
10 Years Ago
$22.54
Jun 9, 2016
+31.5% in 10Y
Historical Price Data · HSFNX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0K | +0.00% |
| Jun 8, 2026 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0K | +0.00% |
| Jun 5, 2026 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0K | +0.00% |
| Jun 4, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0K | +0.00% |
| Jun 3, 2026 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0K | +0.00% |
| Jun 2, 2026 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0K | +0.00% |
| Jun 1, 2026 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0K | +0.00% |
| May 29, 2026 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0K | +0.00% |
| May 28, 2026 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0K | +0.00% |
| May 27, 2026 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0K | +0.00% |
| May 26, 2026 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0K | +0.00% |
| May 22, 2026 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0K | +0.00% |
| May 21, 2026 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0K | +0.00% |
| May 20, 2026 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0K | +0.00% |
| May 19, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0K | +0.00% |
| May 18, 2026 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0K | +0.00% |
| May 15, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0K | +0.00% |
| May 14, 2026 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0K | +0.00% |
| May 13, 2026 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0K | +0.00% |
| May 12, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HSFNX
Jan 1 → Dec 31 · 6 years2026+8.2%$27.39 → $29.64
+8.2%
2025+3.3%$26.54 → $27.42
+3.3%
2024+5.0%$25.67 → $26.96
+5.0%
2023+0.2%$25.64 → $25.68
+0.2%
2022-20.0%$32.19 → $25.75
-20.0%
2021+2.7%$30.73 → $31.57
+2.7%
Best Year2026 · +8.2%
Worst Year2022 · -20.0%
Positive Years5 / 6
Avg Annual Return-0.1%
6Y Total Return-3.5%
6Y CAGR~-0.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in HSFNX?
If you invested $1,000 in HSFNX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,315
Total Return+31.5%
CAGR~+2.8% / yr
Profit+$315
Based on Jun 9, 2016 · $22.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hennessy Small Cap Financial Fund（HSFNX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSFNX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSFNX 历史股价FMP 日线复权 OHLCV