HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.12	39.76	38.92	38.98	38.98	-0.10%	82,925
Jul 17, 2026	38.46	39.59	38.30	39.02	39.02	-2.25%	46,925
Jul 16, 2026	40.24	40.33	39.67	39.92	39.92	-2.30%	131,418
Jul 15, 2026	41.29	41.29	40.29	40.86	40.86	0.81%	26,004
Jul 14, 2026	40.76	41.35	40.53	40.53	40.53	0.45%	15,150
Jul 13, 2026	40.65	40.90	40.27	40.35	40.35	-2.63%	27,377
Jul 10, 2026	40.87	41.55	40.87	41.44	41.44	0.53%	54,370
Jul 9, 2026	40.63	41.31	40.63	41.22	41.22	2.44%	24,696
Jul 8, 2026	39.74	40.28	39.34	40.24	40.24	0.42%	20,631
Jul 7, 2026	40.55	40.55	39.83	40.07	40.07	-2.48%	35,874
Jul 6, 2026	40.55	41.32	40.55	41.09	41.09	2.93%	153,906
Jul 2, 2026	41.08	41.57	39.75	39.92	39.92	-2.11%	126,468
Jul 1, 2026	41.08	41.53	40.78	40.78	40.78	-2.77%	88,718
Jun 30, 2026	41.15	42.03	41.15	41.94	41.94	2.86%	72,291
Jun 29, 2026	40.01	40.82	39.87	40.78	40.78	3.49%	19,882
Jun 26, 2026	39.16	40.05	39.15	39.40	39.40	-1.52%	46,970
Jun 25, 2026	40.91	40.91	39.31	40.01	40.01	0.62%	21,860
Jun 24, 2026	40.43	40.43	39.35	39.76	39.76	-1.44%	24,233
Jun 23, 2026	40.14	40.62	40.01	40.34	40.34	-4.16%	36,463
Jun 22, 2026	42.45	42.88	41.93	42.22	42.09	-0.39%	37,870
Jun 18, 2026	41.94	42.40	41.84	42.39	42.26	3.64%	29,008
Jun 17, 2026	42.09	42.09	40.74	40.90	40.78	-1.89%	43,535
Jun 16, 2026	42.95	42.95	41.68	41.69	41.56	-2.30%	91,082
Jun 15, 2026	42.36	42.89	42.36	42.67	42.54	4.33%	61,732
Jun 12, 2026	40.39	41.05	40.03	40.90	40.78	1.16%	51,073
Jun 11, 2026	39.11	40.43	38.85	40.43	40.31	4.30%	41,564
Jun 10, 2026	39.42	39.95	38.74	38.77	38.65	-2.89%	28,414
Jun 9, 2026	40.78	41.15	38.34	39.92	39.80	-1.42%	107,229
Jun 8, 2026	40.64	41.00	40.48	40.50	40.37	1.60%	16,684
Jun 5, 2026	42.01	42.01	39.85	39.86	39.74	-6.47%	30,770
Jun 4, 2026	41.92	42.81	41.92	42.62	42.49	-0.42%	32,160
Jun 3, 2026	42.98	43.00	42.63	42.80	42.66	-0.89%	63,147
Jun 2, 2026	42.83	43.19	42.82	43.18	43.05	0.68%	65,900
Jun 1, 2026	42.41	43.06	42.26	42.89	42.76	1.23%	21,113
May 29, 2026	42.18	42.56	42.13	42.37	42.24	0.98%	65,383
May 28, 2026	41.36	42.04	41.28	41.96	41.83	1.16%	20,972
May 27, 2026	41.55	41.72	41.20	41.48	41.35	-0.17%	52,705
May 26, 2026	41.28	41.67	41.23	41.55	41.42	2.16%	33,901
May 22, 2026	40.47	40.97	40.47	40.67	40.55	0.79%	79,203
May 21, 2026	40.00	40.48	39.82	40.35	40.23	0.57%	25,134
May 20, 2026	39.62	40.12	39.39	40.12	40.00	2.27%	116,130
May 19, 2026	39.26	39.60	39.08	39.23	39.11	-0.81%	7,957
May 18, 2026	39.87	39.97	39.17	39.55	39.43	-0.68%	47,877
May 15, 2026	39.75	40.23	39.75	39.82	39.70	-1.87%	17,572
May 14, 2026	40.40	40.72	40.37	40.58	40.46	1.12%	27,778
May 13, 2026	39.62	40.28	39.62	40.13	40.01	1.16%	16,854
May 12, 2026	39.72	39.72	38.99	39.67	39.55	-1.10%	18,844
May 11, 2026	39.76	40.16	39.76	40.11	39.99	0.68%	50,809
May 8, 2026	39.56	39.84	39.53	39.84	39.72	2.67%	19,273
May 7, 2026	38.83	39.24	38.69	38.80	38.68	-0.26%	25,555