Hennessy Cornerstone Mid Cap 30 Fund Investor Class (HFMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.83
-0.85 (-3.92%)
Aug 1, 2025, 4:00 PM EDT
HFMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -3.92% |
| Jul 31, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.87% |
| Jul 30, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.23% |
| Jul 29, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.27% |
| Jul 28, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jul 25, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.78% |
| Jul 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.96% |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.57% |
| Jul 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.30% |
| Jul 21, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.28% |
| Jul 18, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.41% |
| Jul 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.41% |
| Jul 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.60% |
| Jul 15, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.86% |
| Jul 14, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.23% |
| Jul 11, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.39% |
| Jul 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.77% |
| Jul 9, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.18% |
| Jul 8, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.45% |
| Jul 7, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.91% |
| Jul 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.09% |
| Jul 2, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.04% |
| Jul 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.94% |
| Jun 30, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.45% |
| Jun 27, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.77% |
| Jun 26, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.71% |
| Jun 25, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.60% |
| Jun 24, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.01% |
| Jun 23, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.65% |
| Jun 20, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.47% |
| Jun 18, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.89% |
| Jun 17, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.44% |
| Jun 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.74% |
| Jun 13, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -2.03% |
| Jun 12, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.14% |
| Jun 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.14% |
| Jun 10, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.18% |
| Jun 9, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.42% |
| Jun 6, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.27% |
| Jun 5, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Jun 4, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Jun 3, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.14% |
| Jun 2, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.94% |
| May 30, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.23% |
| May 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.47% |
| May 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.90% |
| May 27, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 3.05% |
| May 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.34% |
| May 22, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.77% |
| May 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -2.63% |