Hennessy Focus Fund Investor Class
HFCSXNASDAQFinancial Services● Active
$39.58
+$0.05(+0.13%)
Market Cap$1.2B
P/E Ratio—
52W High$62.47
52W Low$34.97
Hennessy Focus Fund Investor Class（HFCSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hfcsx · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$82.64
Nov 9, 2021
-52.1% from here
5-Year Low5Y
$34.97
Mar 30, 2026
+13.2% from low
IPO Priceadj.
$12.00
Dec 31, 1996
+229.8% since IPO
1 Year Ago
$44.91
Jun 9, 2025
-11.9% in 1Y
5 Years Ago
$73.29
Jun 9, 2021
-46.0% in 5Y
10 Years Ago
$71.20
Jun 9, 2016
-44.4% in 10Y
Historical Price Data · HFCSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0K | +0.00% |
| Jun 8, 2026 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0K | +0.00% |
| Jun 5, 2026 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 0K | +0.00% |
| Jun 4, 2026 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0K | +0.00% |
| Jun 3, 2026 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0K | +0.00% |
| Jun 2, 2026 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 0K | +0.00% |
| Jun 1, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0K | +0.00% |
| May 29, 2026 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 0K | +0.00% |
| May 28, 2026 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 0K | +0.00% |
| May 27, 2026 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0K | +0.00% |
| May 26, 2026 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 0K | +0.00% |
| May 22, 2026 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0K | +0.00% |
| May 21, 2026 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 0K | +0.00% |
| May 20, 2026 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 0K | +0.00% |
| May 19, 2026 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 0K | +0.00% |
| May 18, 2026 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0K | +0.00% |
| May 15, 2026 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 0K | +0.00% |
| May 14, 2026 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 0K | +0.00% |
| May 13, 2026 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0K | +0.00% |
| May 12, 2026 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HFCSX
Jan 1 → Dec 31 · 6 years2026+4.6%$37.83 → $39.58
+4.6%
2025-14.4%$43.04 → $36.83
-14.4%
2024+1.3%$42.65 → $43.19
+1.3%
2023-4.4%$45.26 → $43.29
-4.4%
2022-33.9%$68.34 → $45.18
-33.9%
2021-6.5%$73.91 → $69.08
-6.5%
Best Year2026 · +4.6%
Worst Year2022 · -33.9%
Positive Years2 / 6
Avg Annual Return-8.9%
6Y Total Return-46.4%
6Y CAGR~-9.9% / 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 HFCSX?
If you invested $1,000 in HFCSX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$556
Total Return-44.4%
CAGR~-5.7% / yr
Profit$-444
Based on Jun 9, 2016 · $71.20Split & 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 Focus Fund Investor Class（HFCSX）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 $39.58。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
HFCSX 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。
HFCSX 历史股价FMP 日线复权 OHLCV