Hennessy Cornerstone Mid Cap 30 Fund Investor Class (HFMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.18
-0.24 (-0.94%)
May 19, 2026, 4:00 PM EST
HFMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | - | -0.94% |
| May 18, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.47% |
| May 15, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.00% |
| May 14, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.46% |
| May 13, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.12% |
| May 12, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.59% |
| May 11, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.42% |
| May 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.07% |
| May 7, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.34% |
| May 6, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.42% |
| May 5, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2.07% |
| May 4, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.13% |
| May 1, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.38% |
| Apr 30, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.97% |
| Apr 29, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.62% |
| Apr 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.19% |
| Apr 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.19% |
| Apr 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.39% |
| Apr 23, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.08% |
| Apr 22, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.20% |
| Apr 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.16% |
| Apr 20, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.50% |
| Apr 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2.10% |
| Apr 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.00% |
| Apr 15, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.64% |
| Apr 14, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.10% |
| Apr 13, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.28% |
| Apr 10, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.04% |
| Apr 9, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.37% |
| Apr 8, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.85% |
| Apr 7, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.17% |
| Apr 6, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.30% |
| Apr 2, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.17% |
| Apr 1, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.72% |
| Mar 31, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 3.56% |
| Mar 30, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.49% |
| Mar 27, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.97% |
| Mar 26, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.15% |
| Mar 25, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.35% |
| Mar 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% |
| Mar 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.30% |
| Mar 20, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -2.68% |
| Mar 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% |
| Mar 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.78% |
| Mar 17, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.10% |
| Mar 16, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.56% |
| Mar 13, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.62% |
| Mar 12, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.96% |
| Mar 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.48% |
| Mar 10, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.08% |