Skip to main content
Hillman Value Fund No Load Shares (HCMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.02
+0.29 (1.05%)
Jun 6, 2025, 4:00 PM EDT

HCMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202527.7327.7327.7327.7327.73-1.00%
Jun 4, 202528.0128.0128.0128.0128.010.04%
Jun 3, 202528.0028.0028.0028.0028.000.76%
Jun 2, 202527.7927.7927.7927.7927.790.22%
May 30, 202527.7327.7327.7327.7327.73-0.22%
May 29, 202527.7927.7927.7927.7927.790.80%
May 28, 202527.5727.5727.5727.5727.57-0.83%
May 27, 202527.8027.8027.8027.8027.802.02%
May 23, 202527.2527.2527.2527.2527.25-0.73%
May 22, 202527.4527.4527.4527.4527.45-0.18%
May 21, 202527.5027.5027.5027.5027.50-2.00%
May 20, 202528.0628.0628.0628.0628.060.07%
May 19, 202528.0428.0428.0428.0428.04-0.11%
May 16, 202528.0728.0728.0728.0728.070.93%
May 15, 202527.8127.8127.8127.8127.810.94%
May 14, 202527.5527.5527.5527.5527.55-0.76%
May 13, 202527.7627.7627.7627.7627.76-0.39%
May 12, 202527.8727.8727.8727.8727.872.92%
May 9, 202527.0827.0827.0827.0827.080.15%
May 8, 202527.0427.0427.0427.0427.041.01%
May 7, 202526.7726.7726.7726.7726.770.41%
May 6, 202526.6626.6626.6626.6626.66-0.63%
May 5, 202526.8326.8326.8326.8326.83-0.89%
May 2, 202527.0727.0727.0727.0727.071.35%
May 1, 202526.7126.7126.7126.7126.71-0.71%
Apr 30, 202526.9026.9026.9026.9026.900.67%
Apr 29, 202526.7226.7226.7226.7226.720.68%
Apr 28, 202526.5426.5426.5426.5426.540.11%
Apr 25, 202526.5126.5126.5126.5126.51-0.19%
Apr 24, 202526.5626.5626.5626.5626.561.61%
Apr 23, 202526.1426.1426.1426.1426.141.20%
Apr 22, 202525.8325.8325.8325.8325.831.77%
Apr 21, 202525.3825.3825.3825.3825.38-1.05%
Apr 17, 202525.6525.6525.6525.6525.651.18%
Apr 16, 202525.3525.3525.3525.3525.35-2.01%
Apr 15, 202525.8725.8725.8725.8725.87-0.73%
Apr 14, 202526.0626.0626.0626.0626.060.85%
Apr 11, 202525.8425.8425.8425.8425.841.57%
Apr 10, 202525.4425.4425.4425.4425.44-4.29%
Apr 9, 202526.5826.5826.5826.5826.588.18%
Apr 8, 202524.5724.5724.5724.5724.57-2.42%
Apr 7, 202525.1825.1825.1825.1825.18-0.94%
Apr 4, 202525.4225.4225.4225.4225.42-5.15%
Apr 3, 202526.8026.8026.8026.8026.80-4.42%
Apr 2, 202528.0428.0428.0428.0428.040.47%
Apr 1, 202527.9127.9127.9127.9127.91-0.29%
Mar 31, 202527.9927.9927.9927.9927.990.32%
Mar 28, 202527.9027.9027.9027.9027.90-1.55%
Mar 27, 202528.3428.3428.3428.3428.340.07%
Mar 26, 202528.3228.3228.3228.3228.32-