HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	39.87	39.97	39.17	39.55	39.55	-0.68%	47,877
May 15, 2026	39.75	40.23	39.75	39.82	39.82	-1.87%	17,572
May 14, 2026	40.40	40.72	40.37	40.58	40.58	1.12%	27,778
May 13, 2026	39.62	40.28	39.62	40.13	40.13	1.16%	16,854
May 12, 2026	39.72	39.72	38.99	39.67	39.67	-1.10%	18,844
May 11, 2026	39.76	40.16	39.76	40.11	40.11	0.68%	50,809
May 8, 2026	39.56	39.84	39.53	39.84	39.84	2.68%	19,273
May 7, 2026	38.83	39.24	38.69	38.80	38.80	-0.26%	25,555
May 6, 2026	38.33	38.90	38.29	38.90	38.90	2.58%	17,600
May 5, 2026	37.64	38.02	37.64	37.92	37.92	1.74%	15,949
May 4, 2026	37.46	37.54	37.09	37.27	37.27	-0.36%	96,672
May 1, 2026	37.04	37.52	37.04	37.41	37.41	1.20%	15,215
Apr 30, 2026	36.69	37.05	36.40	36.96	36.96	1.11%	16,681
Apr 29, 2026	36.34	36.56	36.03	36.56	36.56	0.54%	17,007
Apr 28, 2026	36.22	36.50	36.17	36.36	36.36	-1.41%	35,443
Apr 27, 2026	36.78	36.88	36.60	36.88	36.88	0.19%	89,245
Apr 24, 2026	36.33	36.85	36.33	36.81	36.81	2.19%	19,012
Apr 23, 2026	36.20	36.32	35.68	36.02	36.02	-0.91%	30,057
Apr 22, 2026	36.06	36.35	35.99	36.35	36.35	1.69%	64,503
Apr 21, 2026	35.98	36.10	35.72	35.75	35.75	-0.43%	24,068
Apr 20, 2026	35.97	35.97	35.72	35.90	35.90	-0.19%	38,557
Apr 17, 2026	35.84	36.05	35.66	35.97	35.97	1.37%	68,018
Apr 16, 2026	35.28	35.57	35.22	35.49	35.49	0.58%	88,963
Apr 15, 2026	35.28	35.30	35.26	35.28	35.28	0.06%	71,985
Apr 14, 2026	35.34	35.34	35.26	35.26	35.26	-	37,430
Apr 13, 2026	35.29	35.29	35.26	35.26	35.26	-0.04%	22,519
Apr 10, 2026	35.42	35.42	35.25	35.28	35.28	0.01%	28,223
Apr 9, 2026	35.26	35.30	35.23	35.27	35.27	0.11%	63,024
Apr 8, 2026	35.33	35.33	35.23	35.23	35.23	-0.03%	33,154
Apr 7, 2026	35.22	35.27	35.22	35.24	35.24	-0.03%	77,692
Apr 6, 2026	35.30	35.30	35.22	35.25	35.25	0.02%	37,518
Apr 2, 2026	35.16	35.26	35.16	35.24	35.24	0.07%	160,001
Apr 1, 2026	35.25	35.26	35.20	35.22	35.22	0.09%	127,330
Mar 31, 2026	35.15	35.25	35.15	35.19	35.19	-0.03%	60,467
Mar 30, 2026	35.30	35.30	35.19	35.20	35.20	0.06%	44,716
Mar 27, 2026	35.21	35.25	35.18	35.18	35.18	-0.11%	139,067
Mar 26, 2026	35.20	35.24	35.20	35.22	35.22	0.11%	57,142
Mar 25, 2026	35.24	35.25	35.18	35.18	35.18	0.03%	41,393
Mar 24, 2026	35.20	35.29	34.69	35.17	35.17	-0.42%	130,429
Mar 23, 2026	35.35	36.02	35.10	35.32	35.26	2.29%	114,238
Mar 20, 2026	35.32	35.48	34.19	34.53	34.48	-2.83%	69,130
Mar 19, 2026	35.14	35.89	35.07	35.54	35.48	-0.82%	97,152
Mar 18, 2026	36.57	36.68	35.83	35.83	35.77	-2.56%	88,713
Mar 17, 2026	37.02	37.05	36.66	36.77	36.71	0.79%	50,833
Mar 16, 2026	36.42	36.84	36.42	36.48	36.42	2.10%	37,099
Mar 13, 2026	36.62	36.80	35.73	35.73	35.67	-1.27%	53,171
Mar 12, 2026	36.87	36.87	36.13	36.19	36.13	-3.03%	95,980
Mar 11, 2026	37.39	37.68	37.02	37.32	37.26	0.03%	79,621
Mar 10, 2026	37.34	37.85	37.18	37.31	37.25	-0.27%	75,526
Mar 9, 2026	35.98	37.51	35.68	37.41	37.35	2.07%	98,414