HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.80	36.80	36.05	36.73	36.73	-0.14%	20,061
Nov 19, 2024	36.17	36.84	36.03	36.78	36.78	1.11%	95,561
Nov 18, 2024	36.11	36.61	36.01	36.38	36.38	0.80%	45,270
Nov 15, 2024	36.91	36.91	35.83	36.09	36.09	-3.66%	43,632
Nov 14, 2024	37.91	37.91	37.33	37.46	37.46	-1.16%	71,110
Nov 13, 2024	37.91	38.19	37.72	37.90	37.90	-0.11%	33,501
Nov 12, 2024	38.09	38.09	37.74	37.94	37.94	-0.15%	27,725
Nov 11, 2024	38.34	38.34	37.81	38.00	38.00	-0.35%	48,210
Nov 8, 2024	38.13	38.29	37.95	38.13	38.13	0.39%	42,522
Nov 7, 2024	37.48	38.07	37.44	37.98	37.98	2.40%	155,713
Nov 6, 2024	36.52	37.23	36.45	37.09	37.09	4.77%	98,849
Nov 5, 2024	34.74	35.46	34.74	35.40	35.40	2.40%	35,613
Nov 4, 2024	34.49	34.87	34.45	34.57	34.57	-0.62%	38,176
Nov 1, 2024	34.56	35.19	34.56	34.79	34.79	1.21%	57,614
Oct 31, 2024	35.46	35.46	34.37	34.37	34.37	-4.47%	74,212
Oct 30, 2024	36.40	36.43	35.90	35.98	35.98	-1.26%	51,456
Oct 29, 2024	35.96	36.58	35.92	36.44	36.44	1.19%	98,616
Oct 28, 2024	36.23	36.27	36.00	36.01	36.01	0.14%	26,378
Oct 25, 2024	36.52	36.52	35.91	35.96	35.96	0.73%	12,358
Oct 24, 2024	35.65	35.78	35.44	35.70	35.70	0.76%	20,831
Oct 23, 2024	36.04	36.04	34.98	35.43	35.43	-2.26%	21,553
Oct 22, 2024	35.96	36.38	35.94	36.25	36.25	0.12%	62,162
Oct 21, 2024	36.13	36.32	35.84	36.21	36.21	0.01%	30,363
Oct 18, 2024	36.09	36.29	36.06	36.20	36.20	0.75%	23,203
Oct 17, 2024	36.40	36.43	35.93	35.93	35.93	0.14%	96,843
Oct 16, 2024	35.73	35.88	35.44	35.88	35.88	0.45%	23,599
Oct 15, 2024	36.55	36.55	35.51	35.72	35.72	-2.06%	24,054
Oct 14, 2024	36.12	36.65	36.12	36.47	36.47	1.42%	32,529
Oct 11, 2024	35.67	36.03	35.58	35.96	35.96	0.64%	90,181
Oct 10, 2024	35.62	35.85	35.42	35.73	35.73	-0.19%	65,470
Oct 9, 2024	35.28	35.80	35.20	35.80	35.80	1.50%	109,042
Oct 8, 2024	34.59	35.38	34.59	35.27	35.27	2.38%	39,558
Oct 7, 2024	34.89	34.93	34.32	34.45	34.45	-1.82%	153,397
Oct 4, 2024	34.66	35.11	34.58	35.09	35.09	1.95%	40,850
Oct 3, 2024	34.37	34.73	34.16	34.42	34.42	-0.06%	45,454
Oct 2, 2024	34.06	34.62	33.97	34.44	34.44	0.20%	41,330
Oct 1, 2024	35.18	35.18	34.02	34.37	34.37	-2.50%	52,793
Sep 30, 2024	34.91	35.26	34.61	35.25	35.25	0.63%	30,816
Sep 27, 2024	35.60	35.60	35.02	35.03	35.03	-0.91%	20,579
Sep 26, 2024	35.52	35.68	35.04	35.35	35.35	1.29%	32,933
Sep 25, 2024	34.89	35.06	34.75	34.90	34.90	0.03%	28,540
Sep 24, 2024	34.70	34.93	34.33	34.89	34.89	0.66%	18,416
Sep 23, 2024	34.53	34.76	34.51	34.66	34.60	0.34%	30,420
Sep 20, 2024	34.59	34.64	34.11	34.54	34.48	-0.43%	42,440
Sep 19, 2024	34.36	35.00	34.36	34.69	34.63	4.02%	31,709
Sep 18, 2024	33.73	33.98	33.34	33.35	33.29	-0.69%	31,336
Sep 17, 2024	33.79	34.10	33.48	33.58	33.52	0.07%	33,137
Sep 16, 2024	33.63	33.64	33.24	33.56	33.50	-0.44%	19,169
Sep 13, 2024	33.52	33.83	33.42	33.71	33.65	0.90%	62,048
Sep 12, 2024	32.97	33.52	32.79	33.41	33.35	1.30%	64,405
Sep 11, 2024	32.00	33.00	31.21	32.98	32.92	3.62%	53,897
Sep 10, 2024	31.52	31.87	31.11	31.83	31.77	1.60%	114,237
Sep 9, 2024	30.98	31.50	30.85	31.33	31.27	2.09%	107,740
Sep 6, 2024	31.93	32.00	30.58	30.69	30.63	-4.12%	48,341
Sep 5, 2024	31.94	32.30	31.71	32.01	31.95	-	34,237
Sep 4, 2024	31.93	32.50	31.77	32.01	31.95	-1.42%	42,840
Sep 3, 2024	33.78	33.78	31.30	32.47	32.41	-4.50%	74,563
Aug 30, 2024	33.42	34.04	33.31	34.00	33.94	1.98%	38,336
Aug 29, 2024	33.52	34.55	33.25	33.34	33.28	-0.24%	139,151
Aug 28, 2024	33.93	33.93	33.08	33.42	33.36	-1.65%	43,653
Aug 27, 2024	33.69	34.07	33.51	33.98	33.92	0.38%	27,736
Aug 26, 2024	34.28	34.39	33.67	33.85	33.79	-1.27%	22,508
Aug 23, 2024	33.73	34.48	33.73	34.29	34.22	1.98%	26,818
Aug 22, 2024	34.56	34.72	33.48	33.62	33.56	-2.35%	43,319
Aug 21, 2024	34.21	34.53	34.21	34.43	34.37	0.70%	28,542
Aug 20, 2024	34.31	34.41	34.06	34.19	34.13	-0.26%	25,448
Aug 19, 2024	33.54	34.28	33.40	34.28	34.22	2.15%	45,367
Aug 16, 2024	33.29	33.69	33.27	33.56	33.50	0.21%	35,107
Aug 15, 2024	32.99	33.49	32.88	33.49	33.43	4.10%	62,955
Aug 14, 2024	32.18	32.34	31.78	32.17	32.11	0.31%	18,876
Aug 13, 2024	31.20	32.07	31.20	32.07	32.01	4.12%	36,460
Aug 12, 2024	30.87	31.04	30.55	30.80	30.74	0.49%	38,951
Aug 9, 2024	30.37	30.73	30.19	30.65	30.59	1.07%	36,192
Aug 8, 2024	29.47	30.46	29.22	30.33	30.27	4.87%	81,443
Aug 7, 2024	30.18	30.47	28.92	28.92	28.87	-1.87%	136,231
Aug 6, 2024	29.06	30.32	28.96	29.47	29.42	1.94%	88,715
Aug 5, 2024	27.82	29.66	27.49	28.91	28.86	-5.74%	77,078
Aug 2, 2024	31.00	31.09	30.20	30.67	30.61	-4.04%	46,756
Aug 1, 2024	33.32	33.71	31.57	31.96	31.90	-3.95%	31,983
Jul 31, 2024	32.78	33.49	32.78	33.27	33.21	4.87%	31,749
Jul 30, 2024	32.69	32.69	31.59	31.73	31.67	-2.34%	67,518
Jul 29, 2024	32.66	32.86	32.25	32.49	32.43	0.50%	89,593
Jul 26, 2024	32.52	32.79	32.15	32.33	32.27	1.63%	13,634
Jul 25, 2024	32.36	32.93	31.75	31.81	31.75	-1.58%	52,347
Jul 24, 2024	33.31	33.31	32.22	32.32	32.26	-5.85%	73,998
Jul 23, 2024	34.43	34.71	34.25	34.33	34.27	-0.64%	40,773
Jul 22, 2024	34.05	34.57	33.94	34.55	34.49	3.03%	61,599
Jul 19, 2024	34.06	34.16	33.43	33.54	33.47	-1.57%	34,191
Jul 18, 2024	34.74	34.89	33.82	34.07	34.01	-1.47%	77,403
Jul 17, 2024	35.29	35.29	34.55	34.58	34.52	-4.42%	96,203
Jul 16, 2024	36.32	36.32	35.78	36.18	36.11	0.36%	37,159
Jul 15, 2024	36.25	36.68	35.85	36.05	35.98	0.52%	62,564
Jul 12, 2024	35.49	36.35	35.48	35.86	35.80	1.07%	62,763
Jul 11, 2024	36.73	36.73	35.35	35.49	35.42	-3.02%	130,548
Jul 10, 2024	35.91	36.59	35.91	36.59	36.52	2.04%	56,976
Jul 9, 2024	36.14	36.14	35.70	35.86	35.79	0.12%	69,089
Jul 8, 2024	35.72	35.99	35.62	35.82	35.75	0.36%	60,407
Jul 5, 2024	35.23	35.69	35.21	35.69	35.63	1.62%	223,505
Jul 3, 2024	34.77	35.20	34.69	35.12	35.06	1.18%	55,917
Jul 2, 2024	34.13	34.71	34.08	34.71	34.65	1.34%	50,251