Hennessy Cornerstone Mid Cap 30 Fund Investor Class (HFMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.67
+0.03 (0.14%)
Jun 12, 2025, 4:00 PM EDT
HFMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.05% |
| May 19, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.07% |
| May 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.03% |
| May 15, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.28% |
| May 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.84% |
| May 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.52% |
| May 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 3.08% |
| May 9, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.24% |
| May 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.03% |
| May 7, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.81% |
| May 6, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.45% |
| May 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.05% |
| May 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.11% |
| May 1, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.61% |
| Apr 30, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.20% |
| Apr 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.46% |
| Apr 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.92% |
| Apr 25, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.20% |
| Apr 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.40% |
| Apr 23, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.26% |
| Apr 22, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 2.64% |
| Apr 21, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.90% |
| Apr 17, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.75% |
| Apr 16, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.00% |
| Apr 15, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.16% |
| Apr 14, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.12% |
| Apr 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.97% |
| Apr 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.42% |
| Apr 9, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 8.96% |
| Apr 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -3.15% |
| Apr 7, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.44% |
| Apr 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -3.80% |
| Apr 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -6.58% |
| Apr 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.91% |