FRA:HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.21	31.21	31.21	31.21	-	-1.11%	-
Aug 25, 2026	31.56	31.56	31.56	31.56	31.56	-1.44%	-
Aug 24, 2026	31.83	32.02	31.83	32.02	32.02	7.02%	80
Aug 21, 2026	30.00	30.00	29.92	29.92	29.92	-0.13%	-
Aug 20, 2026	29.96	29.96	29.96	29.96	29.96	3.92%	-
Aug 19, 2026	28.83	28.83	28.83	28.83	28.83	-1.17%	-
Aug 18, 2026	29.17	29.17	29.17	29.17	29.17	1.25%	-
Aug 17, 2026	28.95	28.95	28.81	28.81	28.81	-3.84%	-
Aug 14, 2026	29.72	29.96	29.72	29.96	29.96	-0.27%	-
Aug 13, 2026	30.04	30.04	30.04	30.04	30.04	-1.28%	-
Aug 12, 2026	30.43	30.43	30.43	30.43	30.43	1.47%	-
Aug 11, 2026	29.99	29.99	29.99	29.99	29.99	0.07%	-
Aug 10, 2026	30.15	30.15	29.97	29.97	29.97	-0.99%	-
Aug 7, 2026	30.27	30.27	30.27	30.27	30.27	-0.33%	-
Aug 6, 2026	30.37	30.37	30.37	30.37	30.37	2.64%	5
Aug 5, 2026	29.59	29.59	29.59	29.59	29.59	0.51%	-
Aug 4, 2026	28.82	29.44	28.82	29.44	29.44	2.36%	-
Aug 3, 2026	28.76	28.76	28.76	28.76	28.76	-0.62%	-
Jul 31, 2026	28.98	28.98	28.94	28.94	28.94	-2.20%	-
Jul 30, 2026	29.59	29.59	29.59	29.59	29.59	-1.86%	-
Jul 29, 2026	29.83	30.15	29.83	30.15	30.15	4.65%	200
Jul 28, 2026	28.81	28.81	28.81	28.81	28.81	-3.45%	-
Jul 27, 2026	29.84	29.84	29.84	29.84	29.84	5.37%	-
Jul 24, 2026	28.29	28.32	28.29	28.32	28.32	-1.15%	-
Jul 23, 2026	28.65	28.65	28.65	28.65	28.65	1.56%	-
Jul 22, 2026	28.21	28.21	28.21	28.21	28.21	1.95%	-
Jul 21, 2026	27.67	27.67	27.67	27.67	27.67	0.80%	-
Jul 20, 2026	27.41	27.45	27.41	27.45	27.45	0.40%	-
Jul 17, 2026	26.93	27.34	26.93	27.34	27.34	-2.67%	-
Jul 16, 2026	28.09	28.09	28.09	28.09	28.09	0.57%	-
Jul 15, 2026	27.93	27.93	27.93	27.93	27.93	0.29%	-
Jul 14, 2026	27.85	27.85	27.85	27.85	27.85	1.13%	-
Jul 13, 2026	27.61	27.61	27.54	27.54	27.54	-2.44%	-
Jul 10, 2026	28.00	28.23	28.00	28.23	28.23	1.07%	-
Jul 9, 2026	27.93	27.93	27.93	27.93	27.93	-1.27%	-
Jul 8, 2026	28.31	28.31	28.29	28.29	28.29	-2.25%	-
Jul 7, 2026	28.94	28.94	28.94	28.94	28.94	-1.87%	-
Jul 6, 2026	29.09	29.49	29.09	29.49	29.49	3.22%	-
Jul 3, 2026	28.53	28.57	28.53	28.57	28.57	2.59%	-
Jul 2, 2026	27.85	27.85	27.85	27.85	27.85	0.29%	-
Jul 1, 2026	27.77	27.77	27.77	27.77	27.77	-0.82%	-
Jun 30, 2026	28.00	28.00	28.00	28.00	28.00	-2.00%	-
Jun 29, 2026	27.92	28.57	27.92	28.57	28.57	-0.80%	-
Jun 26, 2026	28.61	28.80	28.61	28.80	28.80	0.98%	-
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%	-