Hennessy Cornerstone Mid Cap 30 Fund Investor Class (HFMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.99
-0.02 (-0.08%)
Oct 16, 2026, 8:10 AM EST
HFMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Oct 15, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.08% |
| Oct 14, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.40% |
| Oct 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.21% |
| Oct 12, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.04% |
| Oct 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.33% |
| Oct 8, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.04% |
| Oct 7, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.92% |
| Oct 6, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.49% |
| Oct 5, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.25% |
| Oct 2, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.08% |
| Oct 1, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.13% |
| Sep 30, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.50% |
| Sep 29, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.08% |
| Sep 28, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.16% |
| Sep 25, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.58% |
| Sep 24, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.51% |
| Sep 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.21% |
| Sep 22, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.24% |
| Sep 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.40% |
| Sep 18, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.21% |
| Sep 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.33% |
| Sep 16, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.04% |
| Sep 15, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.69% |
| Sep 14, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.88% |
| Sep 11, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.75% |
| Sep 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.49% |
| Sep 9, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -2.41% |
| Sep 8, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.51% |
| Sep 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.83% |
| Sep 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.08% |
| Sep 2, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.77% |
| Sep 1, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.43% |
| Aug 31, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.14% |
| Aug 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.20% |
| Aug 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.58% |
| Aug 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.23% |
| Aug 25, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.23% |
| Aug 24, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.84% |
| Aug 21, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.57% |
| Aug 20, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.06% |
| Aug 19, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.46% |
| Aug 18, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.60% |
| Aug 17, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.44% |
| Aug 14, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.82% |
| Aug 13, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.44% |
| Aug 12, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.67% |
| Aug 11, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.11% |
| Aug 10, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.48% |
| Aug 7, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.98% |