Hennessy Midstream Fund Institutional Class (HMSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.65
-0.17 (-1.33%)
Aug 5, 2025, 4:00 PM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.16% |
| Aug 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.33% |
| Aug 4, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.63% |
| Aug 1, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% |
| Jul 31, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.94% |
| Jul 30, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| Jul 29, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.60% |
| Jul 28, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.32% |
| Jul 25, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.63% |
| Jul 24, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% |
| Jul 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.32% |
| Jul 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.24% |
| Jul 21, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.74% |
| Jul 18, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.11% |
| Jul 17, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.08% |
| Jul 16, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.32% |
| Jul 15, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.86% |
| Jul 14, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.03% |
| Jul 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.32% |
| Jul 10, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.16% |
| Jul 9, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.39% |
| Jul 8, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.24% |
| Jul 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% |
| Jul 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% |
| Jul 2, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.87% |
| Jul 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.09% |
| Jun 30, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Jun 27, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.08% |
| Jun 26, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.58% |
| Jun 25, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.63% |
| Jun 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.71% |
| Jun 23, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.94% |
| Jun 20, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.71% |
| Jun 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% |
| Jun 17, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% |
| Jun 16, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% |
| Jun 13, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.39% |
| Jun 12, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.47% |
| Jun 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.03% |
| Jun 10, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| Jun 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.33% |
| Jun 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.87% |
| Jun 5, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.72% |
| Jun 4, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.88% |
| Jun 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -2.52% |
| Jun 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.68% |
| May 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.15% |
| May 29, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.45% |
| May 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.75% |
| May 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.90% |