Hennessy Cornerstone Mid Cap 30 Fund Institutional Class (HIMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.86
+0.04 (0.18%)
At close: Jun 10, 2025
HIMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.04% |
| May 19, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.06% |
| May 16, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.02% |
| May 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.27% |
| May 14, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.80% |
| May 13, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.48% |
| May 12, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 3.11% |
| May 9, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.23% |
| May 8, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.03% |
| May 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.81% |
| May 6, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.48% |
| May 5, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.10% |
| May 2, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.15% |
| May 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.63% |
| Apr 30, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.19% |
| Apr 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.48% |
| Apr 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.92% |
| Apr 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.19% |
| Apr 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.43% |
| Apr 23, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.19% |
| Apr 22, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 2.66% |
| Apr 21, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.90% |
| Apr 17, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% |
| Apr 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% |
| Apr 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.15% |
| Apr 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.11% |
| Apr 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.02% |
| Apr 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -4.43% |
| Apr 9, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 8.92% |
| Apr 8, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -3.14% |
| Apr 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.47% |
| Apr 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -3.75% |
| Apr 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -6.60% |
| Apr 2, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.95% |