HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.16	35.26	35.16	35.24	35.24	0.07%	160,001
Apr 1, 2026	35.25	35.26	35.20	35.22	35.22	0.09%	127,330
Mar 31, 2026	35.15	35.25	35.15	35.19	35.19	-0.03%	60,467
Mar 30, 2026	35.30	35.30	35.19	35.20	35.20	0.06%	44,716
Mar 27, 2026	35.21	35.25	35.18	35.18	35.18	-0.11%	139,067
Mar 26, 2026	35.20	35.24	35.20	35.22	35.22	0.11%	57,142
Mar 25, 2026	35.24	35.25	35.18	35.18	35.18	0.03%	41,393
Mar 24, 2026	35.20	35.29	34.69	35.17	35.17	-0.42%	130,429
Mar 23, 2026	35.35	36.02	35.10	35.32	35.26	2.29%	114,238
Mar 20, 2026	35.32	35.48	34.19	34.53	34.47	-2.83%	69,130
Mar 19, 2026	35.14	35.89	35.07	35.54	35.47	-0.82%	97,152
Mar 18, 2026	36.57	36.68	35.83	35.83	35.77	-2.56%	88,713
Mar 17, 2026	37.02	37.05	36.66	36.77	36.71	0.79%	50,833
Mar 16, 2026	36.42	36.84	36.42	36.48	36.42	2.10%	37,099
Mar 13, 2026	36.62	36.80	35.73	35.73	35.67	-1.27%	53,171
Mar 12, 2026	36.87	36.87	36.13	36.19	36.13	-3.03%	95,980
Mar 11, 2026	37.39	37.68	37.02	37.32	37.26	0.03%	79,621
Mar 10, 2026	37.34	37.85	37.18	37.31	37.25	-0.27%	75,526
Mar 9, 2026	35.98	37.51	35.68	37.41	37.35	2.07%	98,414
Mar 6, 2026	36.60	37.21	36.46	36.65	36.59	-2.60%	104,325
Mar 5, 2026	37.76	37.97	36.94	37.63	37.57	-0.76%	45,211
Mar 4, 2026	37.15	38.11	37.15	37.92	37.86	2.43%	59,651
Mar 3, 2026	36.51	37.31	36.02	37.02	36.96	-2.06%	130,140
Mar 2, 2026	37.04	38.01	37.03	37.80	37.74	0.16%	124,584
Feb 27, 2026	37.37	37.74	37.18	37.74	37.68	-0.79%	46,764
Feb 26, 2026	38.67	38.67	37.53	38.04	37.98	-1.93%	38,085
Feb 25, 2026	38.41	38.82	38.41	38.79	38.72	2.29%	54,920
Feb 24, 2026	37.31	38.04	37.22	37.92	37.86	1.80%	50,963
Feb 23, 2026	37.95	37.99	37.03	37.25	37.19	-2.18%	35,656
Feb 20, 2026	37.39	38.19	37.37	38.08	38.02	1.30%	65,530
Feb 19, 2026	37.60	37.71	36.86	37.59	37.53	-0.58%	69,033
Feb 18, 2026	37.40	38.24	37.37	37.81	37.75	1.35%	28,463
Feb 17, 2026	37.00	37.58	36.61	37.31	37.24	-0.06%	60,127
Feb 13, 2026	37.24	37.87	37.08	37.33	37.27	0.19%	181,153
Feb 12, 2026	38.84	38.87	37.22	37.26	37.20	-3.62%	67,338
Feb 11, 2026	39.24	39.24	38.36	38.66	38.59	0.36%	41,966
Feb 10, 2026	38.87	39.03	38.48	38.52	38.45	-0.87%	32,615
Feb 9, 2026	37.96	39.02	37.96	38.86	38.79	1.25%	66,422
Feb 6, 2026	36.99	38.44	36.99	38.38	38.31	4.49%	64,675
Feb 5, 2026	37.11	37.43	36.52	36.73	36.67	-2.57%	71,788
Feb 4, 2026	38.52	38.52	37.22	37.70	37.64	-2.55%	134,184
Feb 3, 2026	39.67	39.67	38.03	38.69	38.62	-2.41%	79,743
Feb 2, 2026	39.26	39.87	39.26	39.64	39.57	1.17%	72,260
Jan 30, 2026	39.69	39.69	38.87	39.18	39.11	-1.70%	45,474
Jan 29, 2026	40.32	40.32	38.71	39.86	39.79	-1.05%	61,515
Jan 28, 2026	40.45	40.59	40.19	40.28	40.21	0.39%	42,766
Jan 27, 2026	39.89	40.23	39.89	40.12	40.05	1.29%	64,975
Jan 26, 2026	39.19	39.79	39.18	39.61	39.54	0.94%	82,889
Jan 23, 2026	38.87	39.47	38.87	39.24	39.17	0.33%	47,579
Jan 22, 2026	39.20	39.28	38.96	39.11	39.04	1.24%	33,993