Hillman Value Fund No Load Shares (HCMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.83
+0.45 (1.77%)
At close: Apr 22, 2025
HCMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.11% |
| Apr 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.19% |
| Apr 24, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.61% |
| Apr 23, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.20% |
| Apr 22, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.77% |
| Apr 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.05% |
| Apr 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.18% |
| Apr 16, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.01% |
| Apr 15, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.73% |
| Apr 14, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.85% |
| Apr 11, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.57% |
| Apr 10, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -4.29% |
| Apr 9, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 8.18% |
| Apr 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -2.42% |
| Apr 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.94% |
| Apr 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -5.15% |
| Apr 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.42% |
| Apr 2, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.47% |
| Apr 1, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.29% |
| Mar 31, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.32% |
| Mar 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.55% |
| Mar 27, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.07% |
| Mar 26, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| Mar 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.35% |
| Mar 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.89% |
| Mar 21, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.42% |
| Mar 20, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.35% |
| Mar 19, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.28% |
| Mar 18, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.42% |
| Mar 17, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.43% |
| Mar 14, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.23% |
| Mar 13, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.11% |
| Mar 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.03% |
| Mar 11, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -2.01% |
| Mar 10, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.47% |
| Mar 7, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.81% |
| Mar 6, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.07% |
| Mar 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.34% |
| Mar 4, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.15% |
| Mar 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.35% |
| Feb 28, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.84% |
| Feb 27, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.49% |
| Feb 26, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.90% |
| Feb 25, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.17% |
| Feb 24, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.12% |
| Feb 21, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.21% |
| Feb 20, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.24% |
| Feb 19, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.10% |
| Feb 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.95% |
| Feb 14, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.18% |