Hennessy Cornerstone Mid Cap 30 Fund Institutional Class (HIMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.03
-0.30 (-1.29%)
Jul 29, 2025, 4:00 PM EDT
HIMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -3.89% |
| Jul 31, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.91% |
| Jul 30, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.26% |
| Jul 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.29% |
| Jul 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| Jul 25, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.78% |
| Jul 24, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.98% |
| Jul 23, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.58% |
| Jul 22, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.31% |
| Jul 21, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.26% |
| Jul 18, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.39% |
| Jul 17, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.39% |
| Jul 16, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.61% |
| Jul 15, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.89% |
| Jul 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.26% |
| Jul 11, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.40% |
| Jul 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.77% |
| Jul 9, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.17% |
| Jul 8, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.47% |
| Jul 7, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.94% |
| Jul 3, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.08% |
| Jul 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.04% |
| Jul 1, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.98% |
| Jun 30, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.43% |
| Jun 27, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.82% |
| Jun 26, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.71% |
| Jun 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.64% |
| Jun 24, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.00% |
| Jun 23, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.70% |
| Jun 20, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.44% |
| Jun 18, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.89% |
| Jun 17, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.45% |
| Jun 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.74% |
| Jun 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.97% |
| Jun 12, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.09% |
| Jun 11, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.09% |
| Jun 10, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.18% |
| Jun 9, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.40% |
| Jun 6, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.29% |
| Jun 5, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.04% |
| Jun 4, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Jun 3, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.17% |
| Jun 2, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.94% |
| May 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.27% |
| May 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.54% |
| May 28, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.93% |
| May 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 3.03% |
| May 23, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.36% |
| May 22, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.78% |
| May 21, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.63% |