Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Hennessy Cornerstone Mid Cap 30 Instl (HIMDX)

21.40
+0.38
+(1.81%)
At close: 8:04:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202521.0221.0221.0221.0221.02-
May 6, 202521.0221.0221.0221.0221.02-
May 5, 202520.9220.9220.9220.9220.92-
May 2, 202520.9420.9420.9420.9420.94-
May 1, 202520.5020.5020.5020.5020.50-
Apr 30, 202520.6320.6320.6320.6320.63-
Apr 29, 202520.6720.6720.6720.6720.67-
Apr 28, 202520.7720.7720.7720.7720.77-
Apr 25, 202520.5820.5820.5820.5820.58-
Apr 24, 202520.6220.6220.6220.6220.62-
Apr 23, 202520.3320.3320.3320.3320.33-
Apr 22, 202520.0920.0920.0920.0920.09-
Apr 21, 202519.5719.5719.5719.5719.57-
Apr 17, 202519.9519.9519.9519.9519.95-
Apr 16, 202519.8019.8019.8019.8019.80-
Apr 15, 202520.0020.0020.0020.0020.00-
Apr 14, 202520.0320.0320.0320.0320.03-
Apr 11, 202519.8119.8119.8119.8119.81-
Apr 10, 202519.6119.6119.6119.6119.61-
Apr 9, 202520.5220.5220.5220.5220.52-
Apr 8, 202518.8418.8418.8418.8418.84-
Apr 7, 202519.4519.4519.4519.4519.45-
Apr 4, 202519.7419.7419.7419.7419.74-
Apr 3, 202520.5120.5120.5120.5120.51-
Apr 2, 202521.9621.9621.9621.9621.96-
Apr 1, 202521.5421.5421.5421.5421.54-
Mar 31, 202521.4221.4221.4221.4221.42-
Mar 28, 202521.5521.5521.5521.5521.55-
Mar 27, 202522.0022.0022.0022.0022.00-
Mar 26, 202522.1622.1622.1622.1622.16-
Mar 25, 202522.3222.3222.3222.3222.32-
Mar 24, 202522.4822.4822.4822.4822.48-
Mar 21, 202521.9421.9421.9421.9421.94-
Mar 20, 202522.0522.0522.0522.0522.05-
Mar 19, 202522.0522.0522.0522.0522.05-
Mar 18, 202521.7021.7021.7021.7021.70-
Mar 17, 202522.0022.0022.0022.0022.00-
Mar 14, 202521.7621.7621.7621.7621.76-
Mar 13, 202521.1521.1521.1521.1521.15-
Mar 12, 202521.6221.6221.6221.6221.62-
Mar 11, 202521.6221.6221.6221.6221.62-
Mar 10, 202521.7621.7621.7621.7621.76-
Mar 7, 202521.9921.9921.9921.9921.99-
Mar 6, 202521.8121.8121.8121.8121.81-
Mar 5, 202522.2622.2622.2622.2622.26-
Mar 4, 202521.9921.9921.9921.9921.99-
Mar 3, 202522.3622.3622.3622.3622.36-
Feb 28, 202522.8722.8722.8722.8722.87-
Feb 27, 202522.6522.6522.6522.6522.65-
Feb 26, 202523.0923.0923.0923.0923.09-
Feb 25, 202523.2123.2123.2123.2123.21-
Feb 24, 202523.0423.0423.0423.0423.04-
Feb 21, 202523.1023.1023.1023.1023.10-
Feb 20, 202523.6823.6823.6823.6823.68-
Feb 19, 202524.0024.0024.0024.0024.00-
Feb 18, 202524.2324.2324.2324.2324.23-
Feb 14, 202524.0824.0824.0824.0824.08-
Feb 13, 202524.1824.1824.1824.1824.18-
Feb 12, 202524.3324.3324.3324.3324.33-
Feb 11, 202524.4324.4324.4324.4324.43-
Feb 10, 202524.4924.4924.4924.4924.49-
Feb 7, 202524.4924.4924.4924.4924.49-
Feb 6, 202524.9724.9724.9724.9724.97-
Feb 5, 202524.7924.7924.7924.7924.79-
Feb 4, 202524.4824.4824.4824.4824.48-
Feb 3, 202524.4624.4624.4624.4624.46-
Jan 31, 202524.7624.7624.7624.7624.76-
Jan 30, 202525.1925.1925.1925.1925.19-
Jan 29, 202524.7824.7824.7824.7824.78-
Jan 28, 202524.6324.6324.6324.6324.63-
Jan 27, 202524.5924.5924.5924.5924.59-
Jan 24, 202524.8924.8924.8924.8924.89-
Jan 23, 202524.9724.9724.9724.9724.97-
Jan 22, 202524.8024.8024.8024.8024.80-
Jan 21, 202524.8524.8524.8524.8524.85-
Jan 17, 202524.4324.4324.4324.4324.43-
Jan 16, 202524.3224.3224.3224.3224.32-
Jan 15, 202524.4024.4024.4024.4024.40-
Jan 14, 202524.1224.1224.1224.1224.12-
Jan 13, 202523.7223.7223.7223.7223.72-
Jan 10, 202523.6123.6123.6123.6123.61-
Jan 8, 202523.8823.8823.8823.8823.88-
Jan 7, 202523.8923.8923.8923.8923.89-
Jan 6, 202524.1524.1524.1524.1524.15-
Jan 3, 202524.1524.1524.1524.1524.15-
Jan 2, 202523.8623.8623.8623.8623.86-
Dec 31, 202423.8023.8023.8023.8023.80-
Dec 30, 202423.8323.8323.8323.8323.83-
Dec 27, 2024 0.121 Dividend
Dec 27, 202424.1324.1324.1324.1324.13-
Dec 26, 202424.6424.6424.6424.6424.52-
Dec 24, 202424.4324.4324.4324.4324.31-
Dec 23, 202424.2624.2624.2624.2624.14-
Dec 20, 202424.2724.2724.2724.2724.15-
Dec 19, 202424.1024.1024.1024.1023.98-
Dec 18, 202424.0324.0324.0324.0323.91-
Dec 17, 202424.9924.9924.9924.9924.87-
Dec 16, 202425.3125.3125.3125.3125.19-
Dec 13, 202425.2125.2125.2125.2125.09-
Dec 12, 202425.4725.4725.4725.4725.34-
Dec 11, 202425.6925.6925.6925.6925.56-
Dec 10, 202425.6025.6025.6025.6025.47-
Dec 9, 202425.7825.7825.7825.7825.65-
Dec 6, 202425.9125.9125.9125.9125.78-
Dec 5, 2024 0 Dividend
Dec 5, 202425.9025.9025.9025.9025.77-
Dec 5, 2024 4.45 Capital Gains
Dec 4, 202430.5630.5630.5630.5625.98-
Dec 3, 202430.4930.4930.4930.4925.92-
Dec 2, 202430.5730.5730.5730.5725.99-
Nov 29, 202430.6330.6330.6330.6326.04-
Nov 27, 202430.4130.4130.4130.4125.85-
Nov 26, 202430.4430.4430.4430.4425.88-
Nov 25, 202430.5630.5630.5630.5625.98-
Nov 22, 202429.8529.8529.8529.8525.38-
Nov 21, 202429.1129.1129.1129.1124.75-
Nov 20, 202428.8028.8028.8028.8024.48-
Nov 19, 202428.9528.9528.9528.9524.61-
Nov 18, 202428.7228.7228.7228.7224.42-
Nov 15, 202428.7328.7328.7328.7324.42-
Nov 14, 202428.8628.8628.8628.8624.54-
Nov 13, 202429.1129.1129.1129.1124.75-
Nov 12, 202429.3629.3629.3629.3624.96-
Nov 11, 202429.8329.8329.8329.8325.36-
Nov 8, 202429.7429.7429.7429.7425.28-
Nov 7, 202429.7029.7029.7029.7025.25-
Nov 6, 202429.5829.5829.5829.5825.15-
Nov 5, 202428.6928.6928.6928.6924.39-
Nov 4, 202428.1028.1028.1028.1023.89-
Nov 1, 202427.9527.9527.9527.9523.76-
Oct 31, 202427.9727.9727.9727.9723.78-
Oct 30, 202428.1028.1028.1028.1023.89-
Oct 29, 202427.9827.9827.9827.9823.79-
Oct 28, 202428.1128.1128.1128.1123.90-
Oct 25, 202427.7127.7127.7127.7123.56-
Oct 24, 202427.8127.8127.8127.8123.64-
Oct 23, 202427.8127.8127.8127.8123.64-
Oct 22, 202428.0128.0128.0128.0123.81-
Oct 21, 202428.2028.2028.2028.2023.97-
Oct 18, 202428.4128.4128.4128.4124.15-
Oct 17, 202428.6628.6628.6628.6624.37-
Oct 16, 202428.7028.7028.7028.7024.40-
Oct 15, 202428.1928.1928.1928.1923.97-
Oct 14, 202428.4428.4428.4428.4424.18-
Oct 11, 202428.4128.4128.4128.4124.15-
Oct 10, 202427.8227.8227.8227.8223.65-
Oct 9, 202427.8427.8427.8427.8423.67-
Oct 8, 202427.7327.7327.7327.7323.57-
Oct 7, 202427.7527.7527.7527.7523.59-
Oct 4, 202427.8627.8627.8627.8623.69-
Oct 3, 202427.3727.3727.3727.3723.27-
Oct 2, 202427.3627.3627.3627.3623.26-
Oct 1, 202427.2927.2927.2927.2923.20-
Sep 30, 202427.5427.5427.5427.5423.41-
Sep 27, 202427.4927.4927.4927.4923.37-
Sep 26, 202427.3227.3227.3227.3223.23-
Sep 25, 202427.3527.3527.3527.3523.25-
Sep 24, 202427.6327.6327.6327.6323.49-
Sep 23, 202427.4527.4527.4527.4523.34-
Sep 20, 202427.3127.3127.3127.3123.22-
Sep 19, 202427.4627.4627.4627.4623.35-
Sep 18, 202426.6926.6926.6926.6922.69-
Sep 17, 202426.6126.6126.6126.6122.62-
Sep 16, 202426.3426.3426.3426.3422.39-
Sep 13, 202426.2526.2526.2526.2522.32-
Sep 12, 202425.7225.7225.7225.7221.87-
Sep 11, 202425.3125.3125.3125.3121.52-
Sep 10, 202425.0025.0025.0025.0021.25-
Sep 9, 202425.1825.1825.1825.1821.41-
Sep 6, 202424.9824.9824.9824.9821.24-
Sep 5, 202425.5625.5625.5625.5621.73-
Sep 4, 202425.8325.8325.8325.8321.96-
Sep 3, 202425.9625.9625.9625.9622.07-
Aug 30, 202427.1427.1427.1427.1423.07-
Aug 29, 202426.8726.8726.8726.8722.84-
Aug 28, 202426.5326.5326.5326.5322.55-
Aug 27, 202427.0327.0327.0327.0322.98-
Aug 26, 202427.1027.1027.1027.1023.04-
Aug 23, 202427.2727.2727.2727.2723.18-
Aug 22, 202426.7026.7026.7026.7022.70-
Aug 21, 202426.8726.8726.8726.8722.84-
Aug 20, 202426.3826.3826.3826.3822.43-
Aug 19, 202426.7626.7626.7626.7622.75-
Aug 16, 202426.6926.6926.6926.6922.69-
Aug 15, 202426.6726.6726.6726.6722.67-
Aug 14, 202425.9925.9925.9925.9922.10-
Aug 13, 202425.9425.9425.9425.9422.05-
Aug 12, 202425.6525.6525.6525.6521.81-
Aug 9, 202425.6425.6425.6425.6421.80-
Aug 8, 202425.6125.6125.6125.6121.77-
Aug 7, 202424.8124.8124.8124.8121.09-
Aug 6, 202425.2525.2525.2525.2521.47-
Aug 5, 202424.9024.9024.9024.9021.17-
Aug 2, 202425.4925.4925.4925.4921.67-
Aug 1, 202426.5326.5326.5326.5322.55-
Jul 31, 202427.2427.2427.2427.2423.16-
Jul 30, 202426.3126.3126.3126.3122.37-
Jul 29, 202426.2026.2026.2026.2022.27-
Jul 26, 202426.2526.2526.2526.2522.32-
Jul 25, 202425.7025.7025.7025.7021.85-
Jul 24, 202425.4025.4025.4025.4021.59-
Jul 23, 202426.3326.3326.3326.3322.38-
Jul 22, 202426.1026.1026.1026.1022.19-
Jul 19, 202425.7525.7525.7525.7521.89-
Jul 18, 202425.8725.8725.8725.8721.99-
Jul 17, 202425.8725.8725.8725.8721.99-
Jul 16, 202426.7526.7526.7526.7522.74-
Jul 15, 202426.1126.1126.1126.1122.20-
Jul 12, 202425.8125.8125.8125.8121.94-
Jul 11, 202425.6825.6825.6825.6821.83-
Jul 10, 202425.0925.0925.0925.0921.33-
Jul 9, 202425.0525.0525.0525.0521.30-
Jul 8, 202425.2925.2925.2925.2921.50-
Jul 5, 202425.1725.1725.1725.1721.40-
Jul 3, 202425.6125.6125.6125.6121.77-
Jul 2, 202425.3825.3825.3825.3821.58-
Jul 1, 202425.4025.4025.4025.4021.59-
Jun 28, 202425.4525.4525.4525.4521.64-
Jun 27, 202425.1625.1625.1625.1621.39-
Jun 26, 202425.1725.1725.1725.1721.40-
Jun 25, 202425.2025.2025.2025.2021.42-
Jun 24, 202425.0625.0625.0625.0621.30-
Jun 21, 202424.7824.7824.7824.7821.07-
Jun 20, 202424.8524.8524.8524.8521.13-
Jun 18, 202425.1625.1625.1625.1621.39-
Jun 17, 202425.0325.0325.0325.0321.28-
Jun 14, 202424.7224.7224.7224.7221.02-
Jun 13, 202425.2625.2625.2625.2621.47-
Jun 12, 202425.4725.4725.4725.4721.65-
Jun 11, 202425.0825.0825.0825.0821.32-
Jun 10, 202425.1325.1325.1325.1321.36-
Jun 7, 202424.9524.9524.9524.9521.21-
Jun 6, 202425.0625.0625.0625.0621.30-
Jun 5, 202425.1925.1925.1925.1921.42-
Jun 4, 202424.8624.8624.8624.8621.13-
Jun 3, 202425.4925.4925.4925.4921.67-
May 31, 202425.8525.8525.8525.8521.98-
May 30, 202425.4225.4225.4225.4221.61-
May 29, 202425.3325.3325.3325.3321.53-
May 28, 202425.2025.2025.2025.2021.42-
May 24, 202425.4425.4425.4425.4421.63-
May 23, 202425.0025.0025.0025.0021.25-
May 22, 202425.1225.1225.1225.1221.36-
May 21, 202425.4925.4925.4925.4921.67-
May 20, 202425.4425.4425.4425.4421.63-
May 17, 202425.3025.3025.3025.3021.51-
May 16, 202425.2125.2125.2125.2121.43-
May 15, 202425.5825.5825.5825.5821.75-
May 14, 202425.2825.2825.2825.2821.49-
May 13, 202424.9524.9524.9524.9521.21-
May 10, 202425.1225.1225.1225.1221.36-
May 9, 202425.1825.1825.1825.1821.41-
May 8, 202424.9324.9324.9324.9321.19-

Related Tickers