HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.62	36.80	35.73	35.73	35.73	-1.27%	53,171
Mar 12, 2026	36.87	36.87	36.13	36.19	36.19	-3.03%	95,979
Mar 11, 2026	37.39	37.68	37.02	37.32	37.32	0.03%	79,621
Mar 10, 2026	37.34	37.85	37.18	37.31	37.31	-0.27%	75,526
Mar 9, 2026	35.98	37.51	35.68	37.41	37.41	2.07%	98,414
Mar 6, 2026	36.60	37.21	36.46	36.65	36.65	-2.60%	104,325
Mar 5, 2026	37.76	37.97	36.94	37.63	37.63	-0.76%	45,211
Mar 4, 2026	37.15	38.11	37.15	37.92	37.92	2.43%	59,651
Mar 3, 2026	36.51	37.31	36.02	37.02	37.02	-2.06%	130,140
Mar 2, 2026	37.04	38.01	37.03	37.80	37.80	0.16%	124,584
Feb 27, 2026	37.37	37.74	37.18	37.74	37.74	-0.79%	46,764
Feb 26, 2026	38.67	38.67	37.53	38.04	38.04	-1.93%	38,085
Feb 25, 2026	38.41	38.82	38.41	38.79	38.79	2.29%	54,920
Feb 24, 2026	37.31	38.04	37.22	37.92	37.92	1.80%	50,963
Feb 23, 2026	37.95	37.99	37.03	37.25	37.25	-2.18%	35,656
Feb 20, 2026	37.39	38.19	37.37	38.08	38.08	1.30%	65,528
Feb 19, 2026	37.60	37.71	36.86	37.59	37.59	-0.58%	69,033
Feb 18, 2026	37.40	38.24	37.37	37.81	37.81	1.35%	28,463
Feb 17, 2026	37.00	37.58	36.61	37.31	37.31	-0.06%	60,127
Feb 13, 2026	37.24	37.87	37.08	37.33	37.33	0.19%	181,153
Feb 12, 2026	38.84	38.87	37.22	37.26	37.26	-3.62%	67,338
Feb 11, 2026	39.24	39.24	38.36	38.66	38.66	0.36%	41,966
Feb 10, 2026	38.87	39.03	38.48	38.52	38.52	-0.87%	32,615
Feb 9, 2026	37.96	39.02	37.96	38.86	38.86	1.25%	66,422
Feb 6, 2026	36.99	38.44	36.99	38.38	38.38	4.49%	64,675
Feb 5, 2026	37.11	37.43	36.52	36.73	36.73	-2.57%	71,788
Feb 4, 2026	38.52	38.52	37.22	37.70	37.70	-2.55%	134,184
Feb 3, 2026	39.67	39.67	38.03	38.69	38.69	-2.41%	79,743
Feb 2, 2026	39.26	39.87	39.26	39.64	39.64	1.17%	72,260
Jan 30, 2026	39.69	39.69	38.87	39.18	39.18	-1.70%	45,474
Jan 29, 2026	40.32	40.32	38.71	39.86	39.86	-1.05%	61,515
Jan 28, 2026	40.45	40.59	40.19	40.28	40.28	0.39%	42,766
Jan 27, 2026	39.89	40.23	39.89	40.12	40.12	1.29%	64,975
Jan 26, 2026	39.19	39.79	39.18	39.61	39.61	0.94%	82,889
Jan 23, 2026	38.87	39.47	38.87	39.24	39.24	0.33%	47,579
Jan 22, 2026	39.20	39.28	38.96	39.11	39.11	1.24%	33,993
Jan 21, 2026	37.94	39.08	37.90	38.63	38.63	2.41%	86,720
Jan 20, 2026	38.29	38.56	37.67	37.72	37.72	-4.17%	47,022
Jan 16, 2026	39.83	39.83	39.21	39.36	39.36	-0.10%	68,738
Jan 15, 2026	39.73	39.93	39.37	39.40	39.40	0.56%	115,941
Jan 14, 2026	39.25	39.39	38.70	39.18	39.18	-1.62%	94,490
Jan 13, 2026	40.08	40.08	39.57	39.83	39.83	-0.35%	44,766
Jan 12, 2026	39.41	40.10	39.41	39.97	39.97	0.26%	62,660
Jan 9, 2026	39.20	39.99	39.16	39.86	39.86	1.63%	42,826
Jan 8, 2026	39.36	39.36	39.01	39.22	39.22	-0.81%	76,101
Jan 7, 2026	39.79	39.97	39.51	39.54	39.54	-0.32%	74,688
Jan 6, 2026	39.24	39.67	39.14	39.67	39.67	1.68%	288,117
Jan 5, 2026	39.07	39.30	38.99	39.01	39.01	1.21%	47,667
Jan 2, 2026	39.01	39.31	38.36	38.54	38.54	-0.04%	54,114
Dec 31, 2025	39.20	39.20	38.56	38.56	38.56	-1.52%	33,599