HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	36.74	37.02	36.67	36.84	36.84	1.52%	44,899
Sep 17, 2025	36.45	36.45	35.90	36.29	36.29	-0.25%	51,006
Sep 16, 2025	36.57	36.57	36.36	36.38	36.38	-0.38%	31,987
Sep 15, 2025	36.16	36.52	36.16	36.52	36.52	0.96%	69,002
Sep 12, 2025	35.98	36.20	35.95	36.17	36.17	0.67%	45,225
Sep 11, 2025	35.71	36.04	35.66	35.93	35.93	1.13%	46,707
Sep 10, 2025	35.65	35.77	35.35	35.53	35.53	0.65%	52,448
Sep 9, 2025	35.10	35.30	34.95	35.30	35.30	0.60%	50,847
Sep 8, 2025	35.18	35.28	35.02	35.09	35.09	0.60%	87,947
Sep 5, 2025	35.26	35.34	34.45	34.88	34.88	-0.06%	26,594
Sep 4, 2025	34.38	34.92	34.38	34.90	34.90	1.22%	23,460
Sep 3, 2025	34.22	34.48	34.06	34.48	34.48	1.80%	53,095
Sep 2, 2025	32.81	34.01	32.81	33.87	33.87	-1.71%	383,743
Aug 29, 2025	34.88	34.88	34.33	34.46	34.46	-1.99%	25,458
Aug 28, 2025	34.76	35.19	34.72	35.16	35.16	1.01%	80,146
Aug 27, 2025	34.56	34.85	34.55	34.81	34.81	0.36%	49,316
Aug 26, 2025	34.43	34.69	34.39	34.69	34.69	0.83%	54,284
Aug 25, 2025	34.41	34.69	34.40	34.40	34.40	-0.61%	22,666
Aug 22, 2025	34.01	34.78	34.00	34.61	34.61	2.86%	63,863
Aug 21, 2025	33.86	33.91	33.48	33.65	33.65	-1.10%	74,276
Aug 20, 2025	33.69	34.05	33.43	34.03	34.03	-0.83%	173,577
Aug 19, 2025	34.89	34.89	34.15	34.31	34.31	-1.75%	73,963
Aug 18, 2025	34.81	34.96	34.78	34.92	34.92	-0.03%	61,275
Aug 15, 2025	35.08	35.09	34.88	34.93	34.93	-0.82%	72,463
Aug 14, 2025	34.92	35.35	34.92	35.22	35.22	-0.14%	81,123
Aug 13, 2025	35.35	35.46	35.09	35.27	35.27	0.20%	116,402
Aug 12, 2025	34.57	35.20	34.41	35.20	35.20	2.64%	195,261
Aug 11, 2025	34.57	34.72	34.28	34.30	34.30	-1.00%	90,564
Aug 8, 2025	34.13	34.64	34.13	34.64	34.64	1.85%	21,155
Aug 7, 2025	34.35	34.45	33.72	34.01	34.01	-0.03%	200,766
Aug 6, 2025	33.53	34.02	33.53	34.02	34.02	2.10%	113,072
Aug 5, 2025	33.80	33.86	33.29	33.32	33.32	-1.23%	42,823
Aug 4, 2025	33.24	33.74	33.24	33.73	33.73	2.97%	32,286
Aug 1, 2025	33.01	33.01	32.54	32.76	32.76	-3.39%	228,043
Jul 31, 2025	34.59	34.62	33.78	33.91	33.91	-0.76%	110,250
Jul 30, 2025	34.21	34.44	33.87	34.17	34.17	-0.03%	35,738
Jul 29, 2025	34.45	34.50	34.13	34.18	34.18	-0.29%	60,339
Jul 28, 2025	34.18	34.33	34.18	34.28	34.28	0.32%	38,195
Jul 25, 2025	33.90	34.23	33.90	34.17	34.17	0.68%	23,462
Jul 24, 2025	33.91	34.09	33.87	33.94	33.94	0.43%	34,733
Jul 23, 2025	33.73	33.81	33.44	33.80	33.80	1.25%	56,581
Jul 22, 2025	33.73	33.73	33.33	33.38	33.38	-0.80%	39,027
Jul 21, 2025	33.46	33.94	33.46	33.65	33.65	0.39%	63,198
Jul 18, 2025	33.59	33.60	33.42	33.52	33.52	-0.36%	23,367
Jul 17, 2025	33.25	33.64	33.23	33.64	33.64	1.85%	49,769
Jul 16, 2025	33.08	33.15	32.61	33.03	33.03	-0.15%	61,083
Jul 15, 2025	33.42	33.42	33.02	33.08	33.08	0.30%	55,475
Jul 14, 2025	32.74	33.05	32.64	32.98	32.98	0.33%	101,086
Jul 11, 2025	32.81	33.01	32.70	32.87	32.87	-0.59%	165,614
Jul 10, 2025	33.15	33.16	32.92	33.07	33.07	0.04%	49,232