Hennessy Cornerstone Mid Cap 30 Fund Institutional Class (HIMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.04
+0.05 (0.19%)
At close: Apr 22, 2026
HIMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | - | 0.19% |
| Apr 21, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.17% |
| Apr 20, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.55% |
| Apr 17, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 2.11% |
| Apr 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.99% |
| Apr 15, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.65% |
| Apr 14, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.08% |
| Apr 13, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.29% |
| Apr 10, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.04% |
| Apr 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.39% |
| Apr 8, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2.87% |
| Apr 7, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.12% |
| Apr 6, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.32% |
| Apr 2, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.15% |
| Apr 1, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.75% |
| Mar 31, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 3.55% |
| Mar 30, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -2.49% |
| Mar 27, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.96% |
| Mar 26, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.17% |
| Mar 25, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.37% |
| Mar 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.88% |
| Mar 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.31% |
| Mar 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.66% |
| Mar 19, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.88% |
| Mar 18, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.81% |
| Mar 17, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.12% |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.57% |
| Mar 13, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.63% |
| Mar 12, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.94% |
| Mar 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.46% |
| Mar 10, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.07% |
| Mar 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% |
| Mar 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.74% |
| Mar 5, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.13% |
| Mar 4, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.24% |
| Mar 3, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.33% |
| Mar 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.54% |
| Feb 27, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.62% |
| Feb 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.85% |
| Feb 25, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.20% |
| Feb 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.15% |
| Feb 23, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -2.85% |
| Feb 20, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.97% |
| Feb 19, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.58% |
| Feb 18, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.81% |
| Feb 17, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.20% |
| Feb 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.27% |
| Feb 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.28% |
| Feb 11, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.48% |
| Feb 10, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.49% |