Hennessy Cornerstone Mid Cap 30 Instl (HIMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.30
+0.16 (0.66%)
Aug 27, 2025, 9:30 AM EDT
HIMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% |
| Aug 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.66% |
| Aug 26, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.46% |
| Aug 25, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.78% |
| Aug 22, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 3.02% |
| Aug 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.30% |
| Aug 20, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.30% |
| Aug 19, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.46% |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.25% |
| Aug 15, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.04% |
| Aug 14, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.91% |
| Aug 13, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 2.76% |
| Aug 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 3.11% |
| Aug 11, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.22% |
| Aug 8, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.57% |
| Aug 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.31% |
| Aug 6, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.07% |
| Aug 5, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.49% |
| Aug 4, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.46% |
| 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% |