FRA:HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.61	28.61	28.61	28.61	-	0.32%	-
Jun 25, 2026	28.52	28.52	28.52	28.52	28.52	0.49%	-
Jun 24, 2026	28.38	28.38	28.38	28.38	28.38	-1.01%	-
Jun 23, 2026	28.67	28.67	28.67	28.67	28.67	-0.83%	-
Jun 22, 2026	28.81	28.91	28.81	28.91	28.91	0.10%	-
Jun 19, 2026	28.88	28.88	28.88	28.88	28.88	-1.80%	-
Jun 18, 2026	28.94	29.41	28.94	29.41	29.41	2.90%	-
Jun 17, 2026	28.58	28.58	28.58	28.58	28.58	-0.90%	-
Jun 16, 2026	28.84	28.84	28.84	28.84	28.84	-2.17%	-
Jun 15, 2026	29.44	29.48	29.44	29.48	29.48	4.65%	-
Jun 12, 2026	28.17	28.17	28.17	28.17	28.17	3.00%	-
Jun 11, 2026	27.35	27.35	27.35	27.35	27.35	-1.87%	-
Jun 10, 2026	27.87	27.87	27.87	27.87	27.87	0.14%	-
Jun 9, 2026	28.08	28.08	27.83	27.83	27.83	-3.10%	-
Jun 8, 2026	27.80	28.72	27.80	28.72	28.72	2.43%	-
Jun 5, 2026	28.72	28.72	28.04	28.04	28.04	-1.79%	-
Jun 4, 2026	28.46	28.55	28.46	28.55	28.55	0.04%	-
Jun 3, 2026	28.35	28.54	28.35	28.54	28.54	4.05%	-
Jun 2, 2026	26.81	27.43	26.81	27.43	27.43	1.67%	-
Jun 1, 2026	26.98	26.98	26.98	26.98	26.98	-1.68%	-
May 29, 2026	27.91	27.91	27.44	27.44	27.44	-2.87%	-
May 28, 2026	27.65	28.25	27.65	28.25	28.25	1.73%	-
May 27, 2026	27.73	27.77	27.73	27.77	27.77	0.80%	-
May 26, 2026	27.00	27.55	27.00	27.55	27.55	3.03%	-
May 25, 2026	26.66	26.74	26.66	26.74	26.74	1.36%	-
May 22, 2026	26.69	26.69	26.38	26.38	26.38	-2.22%	-
May 21, 2026	26.46	26.98	26.46	26.98	26.98	0.67%	-
May 20, 2026	26.32	26.80	26.32	26.80	26.80	0.26%	-
May 19, 2026	26.73	26.73	26.73	26.73	26.73	-0.89%	-
May 18, 2026	26.89	26.97	26.89	26.97	26.97	-3.51%	-
May 15, 2026	27.68	27.95	27.68	27.95	27.95	-0.89%	-
May 14, 2026	28.20	28.20	28.20	28.20	28.20	0.75%	-
May 13, 2026	27.99	27.99	27.99	27.99	27.99	-6.73%	-
May 12, 2026	30.01	30.01	30.01	30.01	30.01	-0.66%	-
May 11, 2026	30.08	30.21	30.08	30.21	30.21	-1.50%	-
May 8, 2026	30.38	30.67	30.38	30.67	30.67	4.25%	-
May 7, 2026	29.42	29.42	29.42	29.42	29.42	-0.24%	-
May 6, 2026	29.49	29.49	29.49	29.49	29.49	0.72%	-
May 5, 2026	29.44	29.44	29.28	29.28	29.28	-0.51%	-
May 4, 2026	29.48	29.48	29.43	29.43	29.43	-0.10%	-
Apr 30, 2026	28.73	29.46	28.73	29.46	29.46	0.79%	-
Apr 29, 2026	29.23	29.23	29.23	29.23	29.23	0.14%	-
Apr 28, 2026	29.68	29.68	29.19	29.19	29.19	3.36%	-
Apr 27, 2026	28.58	28.58	28.24	28.24	28.24	-1.40%	-
Apr 24, 2026	28.64	28.64	28.64	28.64	28.64	-0.17%	-
Apr 23, 2026	28.88	28.88	28.69	28.69	28.69	1.24%	-
Apr 22, 2026	28.22	28.34	28.22	28.34	28.34	-0.18%	-
Apr 21, 2026	29.00	29.00	28.39	28.39	28.39	-1.76%	-
Apr 20, 2026	28.52	28.90	28.52	28.90	28.90	0.80%	-
Apr 17, 2026	28.22	28.67	28.22	28.67	28.67	-1.07%	-