HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	38.84	39.71	38.84	39.37	39.37	0.96%	20,824
Nov 4, 2025	39.36	39.72	39.00	39.00	39.00	-3.17%	59,821
Nov 3, 2025	40.68	40.68	40.18	40.27	40.27	0.58%	35,655
Oct 31, 2025	40.60	40.60	39.82	40.04	40.04	0.73%	45,111
Oct 30, 2025	40.40	40.40	39.75	39.75	39.75	-2.48%	40,903
Oct 29, 2025	40.88	40.92	40.45	40.76	40.76	0.54%	53,730
Oct 28, 2025	40.27	40.74	40.27	40.54	40.54	0.96%	54,787
Oct 27, 2025	39.85	40.15	39.80	40.15	40.15	2.81%	17,880
Oct 24, 2025	38.76	39.17	38.76	39.06	39.06	1.92%	29,873
Oct 23, 2025	37.57	38.42	37.57	38.32	38.32	1.47%	60,248
Oct 22, 2025	38.45	38.45	37.29	37.77	37.77	-1.63%	29,022
Oct 21, 2025	38.25	38.49	38.14	38.39	38.39	0.07%	27,403
Oct 20, 2025	38.05	38.46	38.05	38.37	38.37	2.19%	25,378
Oct 17, 2025	36.77	37.66	36.77	37.55	37.55	0.98%	12,040
Oct 16, 2025	37.61	37.94	36.87	37.18	37.18	-0.39%	35,818
Oct 15, 2025	37.59	38.01	36.87	37.33	37.33	0.75%	38,184
Oct 14, 2025	36.21	37.51	36.19	37.05	37.05	-1.08%	32,720
Oct 13, 2025	37.14	37.55	37.03	37.45	37.45	3.62%	81,019
Oct 10, 2025	38.59	38.59	36.14	36.14	36.14	-5.87%	56,537
Oct 9, 2025	38.49	38.49	38.22	38.40	38.40	-0.45%	22,690
Oct 8, 2025	38.32	38.57	38.32	38.57	38.57	1.82%	28,739
Oct 7, 2025	38.40	38.40	37.73	37.88	37.88	-0.92%	27,173
Oct 6, 2025	38.66	38.66	38.10	38.23	38.23	1.16%	50,447
Oct 3, 2025	38.19	38.24	37.70	37.79	37.79	-0.48%	65,700
Oct 2, 2025	38.08	38.08	37.77	37.97	37.97	0.35%	221,351
Oct 1, 2025	36.06	37.84	36.06	37.84	37.84	0.93%	42,040
Sep 30, 2025	37.12	37.49	37.01	37.49	37.49	0.73%	23,186
Sep 29, 2025	37.32	37.48	37.12	37.22	37.22	0.62%	35,556
Sep 26, 2025	36.29	37.00	36.29	36.99	36.99	0.90%	30,033
Sep 25, 2025	36.42	36.82	36.21	36.66	36.66	-0.78%	126,059
Sep 24, 2025	36.99	37.34	36.72	36.95	36.95	-0.73%	36,906
Sep 23, 2025	37.65	37.66	37.07	37.22	37.22	-1.34%	45,458
Sep 22, 2025	37.11	37.73	37.11	37.73	37.68	1.60%	92,326
Sep 19, 2025	37.03	37.31	36.89	37.13	37.09	0.78%	102,313
Sep 18, 2025	36.74	37.02	36.67	36.84	36.80	1.52%	44,899
Sep 17, 2025	36.45	36.45	35.90	36.29	36.25	-0.25%	51,006
Sep 16, 2025	36.57	36.57	36.36	36.38	36.34	-0.38%	31,987
Sep 15, 2025	36.16	36.52	36.16	36.52	36.48	0.96%	69,002
Sep 12, 2025	35.98	36.20	35.95	36.17	36.13	0.67%	45,225
Sep 11, 2025	35.71	36.04	35.66	35.93	35.89	1.13%	46,707
Sep 10, 2025	35.65	35.77	35.35	35.53	35.49	0.65%	52,448
Sep 9, 2025	35.10	35.30	34.95	35.30	35.26	0.60%	50,847
Sep 8, 2025	35.18	35.28	35.02	35.09	35.05	0.60%	87,947
Sep 5, 2025	35.26	35.34	34.45	34.88	34.84	-0.06%	26,594
Sep 4, 2025	34.38	34.92	34.38	34.90	34.86	1.22%	23,460
Sep 3, 2025	34.22	34.48	34.06	34.48	34.44	1.80%	53,095
Sep 2, 2025	32.81	34.01	32.81	33.87	33.83	-1.71%	383,743
Aug 29, 2025	34.88	34.88	34.33	34.46	34.42	-1.99%	25,458
Aug 28, 2025	34.76	35.19	34.72	35.16	35.12	1.01%	80,146
Aug 27, 2025	34.56	34.85	34.55	34.81	34.77	0.36%	49,316