Skip to main content
logo
Hillman Value Fund (HCMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.07
-0.15 (-0.55%)
At close: May 19, 2026

HCMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202627.0727.0727.0727.0727.07-0.55%
May 18, 202627.2227.2227.2227.2227.220.59%
May 15, 202627.0627.0627.0627.0627.06-0.62%
May 14, 202627.2327.2327.2327.2327.23-0.26%
May 13, 202627.3027.3027.3027.3027.30-0.29%
May 12, 202627.3827.3827.3827.3827.380.07%
May 11, 202627.3627.3627.3627.3627.36-1.16%
May 8, 202627.6827.6827.6827.6827.681.02%
May 7, 202627.4027.4027.4027.4027.400.11%
May 6, 202627.3727.3727.3727.3727.372.20%
May 5, 202626.7826.7826.7826.7826.780.83%
May 4, 202626.5626.5626.5626.5626.56-0.90%
May 1, 202626.8026.8026.8026.8026.80-
Apr 30, 202626.8026.8026.8026.8026.801.28%
Apr 29, 202626.4626.4626.4626.4626.46-0.86%
Apr 28, 202626.6926.6926.6926.6926.69-0.48%
Apr 27, 202626.8226.8226.8226.8226.82-0.11%
Apr 24, 202626.8526.8526.8526.8526.85-0.67%
Apr 23, 202627.0327.0327.0327.0327.03-0.15%
Apr 22, 202627.0727.0727.0727.0727.070.30%
Apr 21, 202626.9926.9926.9926.9926.99-0.63%
Apr 20, 202627.1627.1627.1627.1627.160.11%
Apr 17, 202627.1327.1327.1327.1327.131.08%
Apr 16, 202626.8426.8426.8426.8426.840.94%
Apr 15, 202626.5926.5926.5926.5926.590.08%
Apr 14, 202626.5726.5726.5726.5726.57-0.08%
Apr 13, 202626.5926.5926.5926.5926.591.22%
Apr 10, 202626.2726.2726.2726.2726.27-1.24%
Apr 9, 202626.6026.6026.6026.6026.600.45%
Apr 8, 202626.4826.4826.4826.4826.481.69%
Apr 7, 202626.0426.0426.0426.0426.04-0.31%
Apr 6, 202626.1226.1226.1226.1226.120.15%
Apr 2, 202626.0826.0826.0826.0826.080.08%
Apr 1, 202626.0626.0626.0626.0626.06-0.23%
Mar 31, 202626.1226.1226.1226.1226.121.95%
Mar 30, 202625.6225.6225.6225.6225.620.16%
Mar 27, 202625.5825.5825.5825.5825.58-1.12%
Mar 26, 202625.8725.8725.8725.8725.87-0.46%
Mar 25, 202625.9925.9925.9925.9925.990.81%
Mar 24, 202625.7825.7825.7825.7825.78-0.39%
Mar 23, 202625.8825.8825.8825.8825.880.78%
Mar 20, 202625.6825.6825.6825.6825.68-1.08%
Mar 19, 202625.9625.9625.9625.9625.96-0.15%
Mar 18, 202626.0026.0026.0026.0026.00-1.74%
Mar 17, 202626.4626.4626.4626.4626.460.42%
Mar 16, 202626.3526.3526.3526.3526.350.34%
Mar 13, 202626.2626.2626.2626.2626.26-
Mar 12, 202626.2626.2626.2626.2626.26-2.12%
Mar 11, 202626.8326.8326.8326.8326.83-0.33%
Mar 10, 202626.9226.9226.9226.9226.92-0.77%