Hillman Value Fund (HCMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.08
+0.02 (0.08%)
At close: Apr 2, 2026
HCMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.08% |
| Apr 1, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.23% |
| Mar 31, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.95% |
| Mar 30, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.16% |
| Mar 27, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.12% |
| Mar 26, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.46% |
| Mar 25, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.81% |
| Mar 24, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.39% |
| Mar 23, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.78% |
| Mar 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.08% |
| Mar 19, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.15% |
| Mar 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.74% |
| Mar 17, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.42% |
| Mar 16, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.34% |
| Mar 13, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Mar 12, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.12% |
| Mar 11, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.33% |
| Mar 10, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.77% |
| Mar 9, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.22% |
| Mar 6, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.77% |
| Mar 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.05% |
| Mar 4, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.32% |
| Mar 3, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.89% |
| Mar 2, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.78% |
| Feb 27, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.21% |
| Feb 26, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.36% |
| Feb 25, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.92% |
| Feb 24, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.67% |
| Feb 23, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.49% |
| Feb 20, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.18% |
| Feb 19, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.63% |
| Feb 18, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.60% |
| Feb 17, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.28% |
| Feb 13, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.74% |
| Feb 12, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.77% |
| Feb 11, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.57% |
| Feb 10, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.93% |
| Feb 9, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.11% |
| Feb 6, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 2.18% |
| Feb 5, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.08% |
| Feb 4, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2.25% |
| Feb 3, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.44% |
| Feb 2, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.15% |
| Jan 30, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.78% |
| Jan 29, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.59% |
| Jan 28, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.62% |
| Jan 27, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.80% |
| Jan 26, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.40% |
| Jan 23, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.33% |
| Jan 22, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.77% |