HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	26.21	26.40	26.17	26.40	26.40	0.61%	124,963
Apr 24, 2025	25.78	26.25	25.78	26.24	26.24	1.73%	211,769
Apr 23, 2025	26.03	26.15	25.73	25.80	25.80	1.40%	103,772
Apr 22, 2025	25.22	25.52	25.14	25.44	25.44	1.96%	69,700
Apr 21, 2025	25.27	25.41	24.58	24.95	24.95	-3.14%	51,852
Apr 17, 2025	25.78	26.04	25.66	25.76	25.76	-0.35%	99,236
Apr 16, 2025	26.18	26.31	25.34	25.85	25.85	-2.45%	40,418
Apr 15, 2025	26.87	26.87	26.50	26.50	26.50	-0.11%	90,696
Apr 14, 2025	26.92	27.03	26.37	26.53	26.53	0.23%	51,810
Apr 11, 2025	25.53	26.47	25.52	26.47	26.47	2.24%	80,573
Apr 10, 2025	25.35	26.31	24.85	25.89	25.89	-4.54%	116,511
Apr 9, 2025	25.04	27.19	25.04	27.12	27.12	7.75%	150,864
Apr 8, 2025	26.29	26.30	24.89	25.17	25.17	-1.29%	158,155
Apr 7, 2025	24.76	26.19	24.64	25.50	25.50	-0.35%	286,339
Apr 4, 2025	26.94	27.23	25.15	25.59	25.59	-9.48%	53,469
Apr 3, 2025	28.99	29.22	28.08	28.27	28.27	-8.57%	131,598
Apr 2, 2025	30.09	31.14	29.84	30.92	30.92	1.18%	44,398
Apr 1, 2025	30.04	30.62	29.94	30.56	30.56	1.16%	26,542
Mar 31, 2025	29.11	30.38	28.97	30.21	30.21	0.12%	103,578
Mar 28, 2025	31.37	31.38	30.05	30.17	30.17	-4.39%	19,621
Mar 27, 2025	31.50	31.94	31.33	31.56	31.56	-1.22%	46,482
Mar 26, 2025	32.72	32.75	31.66	31.95	31.95	-2.59%	30,708
Mar 25, 2025	32.73	32.82	32.54	32.80	32.80	0.58%	41,524
Mar 24, 2025	32.36	32.73	32.33	32.61	32.55	3.46%	98,959
Mar 21, 2025	30.85	31.52	30.78	31.52	31.46	0.54%	14,351
Mar 20, 2025	30.95	31.88	30.95	31.35	31.29	-0.67%	61,207
Mar 19, 2025	31.20	31.98	30.95	31.56	31.50	1.84%	46,625
Mar 18, 2025	31.50	32.01	30.73	30.99	30.93	-2.39%	73,032
Mar 17, 2025	31.57	31.85	31.49	31.75	31.69	0.76%	126,260
Mar 14, 2025	31.35	31.55	31.19	31.51	31.45	1.48%	53,958
Mar 13, 2025	31.31	31.33	30.93	31.05	30.99	-0.89%	29,008
Mar 12, 2025	31.58	31.58	31.19	31.33	31.27	0.16%	28,872
Mar 11, 2025	31.29	31.53	31.08	31.28	31.22	-0.41%	143,056
Mar 10, 2025	32.46	32.47	30.91	31.41	31.35	-6.35%	154,283
Mar 7, 2025	33.05	33.69	32.25	33.54	33.48	1.18%	60,405
Mar 6, 2025	33.75	34.22	32.89	33.15	33.09	-4.38%	70,427
Mar 5, 2025	33.83	34.77	33.57	34.67	34.60	2.38%	41,104
Mar 4, 2025	33.88	34.72	33.12	33.86	33.80	-1.42%	41,317
Mar 3, 2025	35.84	36.01	34.06	34.35	34.28	-3.67%	58,561
Feb 28, 2025	34.40	35.66	34.40	35.66	35.59	2.56%	43,399
Feb 27, 2025	36.72	36.76	34.72	34.77	34.70	-4.19%	58,478
Feb 26, 2025	36.27	36.93	35.93	36.29	36.22	0.39%	36,590
Feb 25, 2025	36.75	36.79	35.64	36.15	36.08	-1.79%	89,810
Feb 24, 2025	37.52	37.54	36.78	36.81	36.74	-1.66%	46,321
Feb 21, 2025	38.84	38.93	37.36	37.43	37.36	-3.61%	97,739
Feb 20, 2025	39.08	39.08	38.35	38.83	38.76	-0.99%	35,550
Feb 19, 2025	39.00	39.28	38.77	39.22	39.14	0.23%	38,389
Feb 18, 2025	39.09	39.13	38.75	39.13	39.05	0.59%	93,586
Feb 14, 2025	38.70	38.94	38.67	38.90	38.83	0.39%	51,364
Feb 13, 2025	37.90	38.78	37.90	38.75	38.68	2.49%	95,777