HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.43	42.06	41.43	42.07	42.07	0.05%	57,423
Oct 14, 2026	43.09	43.11	41.83	42.05	42.05	-3.16%	15,468
Oct 13, 2026	43.02	43.45	43.02	43.42	43.42	-0.32%	21,239
Oct 12, 2026	43.69	43.78	43.43	43.56	43.56	-0.93%	20,247
Oct 9, 2026	43.83	44.03	43.69	43.97	43.97	0.94%	29,154
Oct 8, 2026	43.83	44.26	43.23	43.56	43.56	-1.89%	45,268
Oct 7, 2026	44.06	44.42	43.98	44.40	44.40	-0.54%	48,433
Oct 6, 2026	44.60	44.85	44.60	44.64	44.64	1.02%	18,347
Oct 5, 2026	43.63	44.31	43.63	44.19	44.19	1.47%	29,762
Oct 2, 2026	43.59	43.98	43.46	43.55	43.55	1.52%	30,503
Oct 1, 2026	43.00	43.07	42.37	42.90	42.90	0.59%	44,724
Sep 30, 2026	42.81	43.20	42.64	42.65	42.65	0.28%	21,637
Sep 29, 2026	42.67	42.76	42.36	42.53	42.53	-0.07%	14,076
Sep 28, 2026	42.76	42.92	42.22	42.56	42.56	-1.73%	30,290
Sep 25, 2026	43.20	43.38	42.97	43.31	43.31	0.91%	14,375
Sep 24, 2026	42.14	42.93	42.14	42.92	42.92	0.04%	20,520
Sep 23, 2026	43.27	43.42	42.70	42.90	42.90	-1.56%	25,065
Sep 22, 2026	43.25	43.63	43.25	43.58	43.58	0.77%	45,490
Sep 21, 2026	42.53	43.26	42.53	43.25	43.25	4.57%	8,667
Sep 18, 2026	41.12	41.36	40.97	41.36	41.36	0.47%	9,022
Sep 17, 2026	40.92	41.17	40.90	41.17	41.16	3.17%	18,671
Sep 16, 2026	40.50	40.72	39.51	39.90	39.90	-0.40%	31,849
Sep 15, 2026	40.45	40.45	40.03	40.06	40.06	-1.09%	28,486
Sep 14, 2026	39.97	40.79	39.97	40.50	40.50	-1.56%	14,216
Sep 11, 2026	41.18	41.34	41.05	41.14	41.14	1.86%	25,182
Sep 10, 2026	40.46	40.69	40.39	40.39	40.39	-1.78%	17,884
Sep 9, 2026	41.19	41.28	40.99	41.12	41.12	-0.56%	24,056
Sep 8, 2026	41.45	41.76	41.22	41.35	41.35	-0.46%	28,224
Sep 4, 2026	41.56	41.71	41.37	41.54	41.54	-	29,665
Sep 3, 2026	40.61	41.64	40.61	41.54	41.54	2.09%	25,309
Sep 2, 2026	40.42	40.76	40.31	40.69	40.69	0.59%	44,019
Sep 1, 2026	40.44	40.63	40.27	40.45	40.45	-2.06%	19,635
Aug 31, 2026	41.31	41.31	41.03	41.30	41.30	-0.15%	11,620
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%	88,730
Aug 26, 2026	40.56	40.96	40.56	40.79	40.79	0.11%	48,501
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%	22,088
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