Hennessy Cornerstone Mid Cap 30 Fund Investor Class (HFMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.42
-0.02 (-0.07%)
Jun 12, 2026, 4:00 PM EST
HFMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | - | -0.07% |
| Jun 11, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 4.85% |
| Jun 10, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.68% |
| Jun 9, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.19% |
| Jun 8, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.08% |
| Jun 5, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -2.88% |
| Jun 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.19% |
| Jun 3, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.67% |
| Jun 2, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.19% |
| Jun 1, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.48% |
| May 29, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.13% |
| May 28, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.66% |
| May 27, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 2.06% |
| May 26, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 2.77% |
| May 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.25% |
| May 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.43% |
| May 20, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.42% |
| May 19, 2026 | 25.18 | 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% |