Hennessy Cornerstone Mid Cap 30 Inv (HFMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.97
-0.04 (-0.17%)
Aug 29, 2025, 8:09 AM EDT

HFMDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 28, 202522.9722.9722.9722.9722.97-0.17%
Aug 27, 202523.0123.0123.0123.0123.010.66%
Aug 26, 202522.8622.8622.8622.8622.860.44%
Aug 25, 202522.7622.7622.7622.7622.76-0.78%
Aug 22, 202522.9422.9422.9422.9422.943.01%
Aug 21, 202522.2722.2722.2722.2722.27-0.27%
Aug 20, 202522.3322.3322.3322.3322.33-1.33%
Aug 19, 202522.6322.6322.6322.6322.63-0.44%
Aug 18, 202522.7322.7322.7322.7322.730.22%
Aug 15, 202522.6822.6822.6822.6822.68-
Aug 14, 202522.6822.6822.6822.6822.68-0.96%
Aug 13, 202522.9022.9022.9022.9022.902.83%
Aug 12, 202522.2722.2722.2722.2722.273.05%
Aug 11, 202521.6121.6121.6121.6121.61-0.18%
Aug 8, 202521.6521.6521.6521.6521.650.56%
Aug 7, 202521.5321.5321.5321.5321.530.28%
Aug 6, 202521.4721.4721.4721.4721.471.08%
Aug 5, 202521.2421.2421.2421.2421.240.52%
Aug 4, 202521.1321.1321.1321.1321.131.44%
Aug 1, 202520.8320.8320.8320.8320.83-3.92%
Jul 31, 202521.6821.6821.6821.6821.68-0.87%
Jul 30, 202521.8721.8721.8721.8721.870.23%
Jul 29, 202521.8221.8221.8221.8221.82-1.27%
Jul 28, 202522.1022.1022.1022.1022.10-
Jul 25, 202522.1022.1022.1022.1022.100.78%
Jul 24, 202521.9321.9321.9321.9321.93-2.96%
Jul 23, 202522.6022.6022.6022.6022.601.57%
Jul 22, 202522.2522.2522.2522.2522.252.30%
Jul 21, 202521.7521.7521.7521.7521.75-0.28%
Jul 18, 202521.8121.8121.8121.8121.81-0.41%
Jul 17, 202521.9021.9021.9021.9021.900.41%
Jul 16, 202521.8121.8121.8121.8121.810.60%
Jul 15, 202521.6821.6821.6821.6821.68-1.86%
Jul 14, 202522.0922.0922.0922.0922.090.23%
Jul 11, 202522.0422.0422.0422.0422.04-1.39%
Jul 10, 202522.3522.3522.3522.3522.350.77%
Jul 9, 202522.1822.1822.1822.1822.180.18%
Jul 8, 202522.1422.1422.1422.1422.140.45%
Jul 7, 202522.0422.0422.0422.0422.04-1.91%
Jul 3, 202522.4722.4722.4722.4722.470.09%
Jul 2, 202522.4522.4522.4522.4522.450.04%
Jul 1, 202522.4422.4422.4422.4422.440.94%
Jun 30, 202522.2322.2322.2322.2322.230.45%
Jun 27, 202522.1322.1322.1322.1322.130.77%
Jun 26, 202521.9621.9621.9621.9621.961.71%
Jun 25, 202521.5921.5921.5921.5921.59-1.60%
Jun 24, 202521.9421.9421.9421.9421.941.01%
Jun 23, 202521.7221.7221.7221.7221.720.65%
Jun 20, 202521.5821.5821.5821.5821.580.47%
Jun 18, 202521.4821.4821.4821.4821.480.89%