HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	40.78	41.15	38.34	39.92	39.92	-1.42%	107,229
Jun 8, 2026	40.64	41.00	40.48	40.50	40.50	1.60%	16,684
Jun 5, 2026	42.01	42.01	39.85	39.86	39.86	-6.47%	30,745
Jun 4, 2026	41.92	42.81	41.92	42.62	42.62	-0.42%	32,160
Jun 3, 2026	42.98	43.00	42.63	42.80	42.80	-0.89%	63,147
Jun 2, 2026	42.83	43.19	42.82	43.18	43.18	0.68%	65,900
Jun 1, 2026	42.41	43.06	42.26	42.89	42.89	1.23%	21,113
May 29, 2026	42.18	42.56	42.13	42.37	42.37	0.98%	65,383
May 28, 2026	41.36	42.04	41.28	41.96	41.96	1.16%	20,972
May 27, 2026	41.55	41.72	41.20	41.48	41.48	-0.17%	52,705
May 26, 2026	41.28	41.67	41.23	41.55	41.55	2.16%	33,901
May 22, 2026	40.47	40.97	40.47	40.67	40.67	0.79%	79,203
May 21, 2026	40.00	40.48	39.82	40.35	40.35	0.57%	25,134
May 20, 2026	39.62	40.12	39.39	40.12	40.12	2.27%	116,130
May 19, 2026	39.26	39.60	39.08	39.23	39.23	-0.81%	7,957
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	2.67%	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