HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	41.84	42.10	41.29	41.36	41.36	-1.15%	44,884
Aug 27, 2026	41.18	41.84	41.18	41.84	41.84	2.57%	88,729
Aug 26, 2026	40.56	40.96	40.56	40.79	40.79	0.11%	48,487
Aug 25, 2026	41.06	41.06	40.44	40.75	40.74	0.90%	101,028
Aug 24, 2026	40.52	40.58	40.16	40.38	40.38	-1.37%	40,772
Aug 21, 2026	41.05	41.15	40.65	40.94	40.94	0.66%	36,174
Aug 20, 2026	41.04	41.11	40.67	40.67	40.67	-1.41%	44,143
Aug 19, 2026	41.70	41.77	41.17	41.25	41.25	-0.17%	36,402
Aug 18, 2026	41.69	41.72	41.32	41.32	41.32	-2.71%	27,392
Aug 17, 2026	42.86	42.89	42.42	42.47	42.47	-0.36%	57,390
Aug 14, 2026	42.98	43.00	42.49	42.62	42.62	-0.43%	16,860
Aug 13, 2026	42.05	42.97	42.05	42.81	42.81	1.71%	22,087
Aug 12, 2026	42.31	42.39	42.02	42.09	42.09	1.23%	32,632
Aug 11, 2026	42.01	42.01	41.42	41.58	41.58	-0.63%	20,795
Aug 10, 2026	41.09	42.20	41.09	41.84	41.84	-0.59%	75,707
Aug 7, 2026	41.99	42.09	41.65	42.09	42.09	1.84%	32,806
Aug 6, 2026	41.14	41.56	41.02	41.33	41.33	-0.60%	40,439
Aug 5, 2026	42.29	42.49	41.58	41.58	41.58	-0.93%	35,671
Aug 4, 2026	40.72	42.19	40.67	41.97	41.97	5.37%	52,745
Aug 3, 2026	38.52	39.94	38.52	39.83	39.83	2.52%	51,928
Jul 31, 2026	38.88	39.14	38.08	38.85	38.85	1.39%	38,845
Jul 30, 2026	37.35	38.44	37.35	38.32	38.32	5.45%	51,721
Jul 29, 2026	37.37	37.95	36.30	36.34	36.34	-3.45%	27,985
Jul 28, 2026	37.36	37.98	37.18	37.64	37.64	-1.26%	23,872
Jul 27, 2026	39.02	39.02	37.70	38.12	38.12	-0.23%	21,223
Jul 24, 2026	38.85	38.86	38.14	38.21	38.21	-1.30%	15,096
Jul 23, 2026	39.09	39.09	38.47	38.71	38.71	-2.86%	29,224
Jul 22, 2026	39.80	40.20	39.80	39.85	39.85	-0.52%	34,036
Jul 21, 2026	39.57	40.20	39.57	40.06	40.06	2.77%	14,440
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