Hennessy Cornerstone Mid Cap 30 Fund Institutional Class (HIMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.72
+0.02 (0.08%)
Jul 3, 2025, 4:00 PM EDT
HIMDX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
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% |