Hennessy Cornerstone Mid Cap 30 Fund Investor Class (HFMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.63
+0.05 (0.20%)
Apr 23, 2026, 8:10 AM EST
HFMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 9, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.27% |
| Mar 6, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.77% |
| Mar 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.12% |
| Mar 4, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.25% |
| Mar 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.36% |
| Mar 2, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.53% |
| Feb 27, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.65% |
| Feb 26, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.87% |
| Feb 25, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.21% |
| Feb 24, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.17% |
| Feb 23, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -2.89% |
| Feb 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.99% |
| Feb 19, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.57% |
| Feb 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.83% |
| Feb 17, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.21% |
| Feb 13, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.26% |
| Feb 12, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -3.25% |
| Feb 11, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.48% |
| Feb 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.52% |