Hennessy Cornerstone Mid Cap 30 Instl (HIMDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 16 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 15 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 14 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 13 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 10 May 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 09 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 08 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 07 May 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 03 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 02 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 01 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 30 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 29 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 26 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 25 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 24 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 23 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 19 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 18 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 17 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 16 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 15 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 12 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 11 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 10 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 09 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 08 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 04 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 03 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 02 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 01 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 28 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 27 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 26 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 25 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 22 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 21 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 20 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 19 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 18 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 15 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 14 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 12 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 11 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 08 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 07 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 06 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 05 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 04 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 01 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 29 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 28 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 27 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 26 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 23 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 22 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 21 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 20 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 16 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 15 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 14 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 12 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 09 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 07 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 06 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 05 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 02 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 01 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 31 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 30 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 29 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 26 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 25 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 24 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 23 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 22 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 19 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 18 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 17 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 16 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 12 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 11 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 10 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 09 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 08 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 05 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 04 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 03 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 02 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 29 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 27 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 26 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.