FRA:HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.84	30.84	30.84	30.84	30.84	-2.41%	-
Sep 17, 2026	31.39	31.60	31.39	31.60	31.60	-0.25%	-
Sep 16, 2026	31.20	31.68	31.20	31.68	31.68	2.06%	-
Sep 15, 2026	31.04	31.04	31.04	31.04	31.04	-0.99%	-
Sep 14, 2026	31.25	31.35	31.25	31.35	31.35	-0.51%	-
Sep 11, 2026	31.01	31.51	31.01	31.51	31.51	2.64%	-
Sep 10, 2026	31.18	31.18	30.70	30.70	30.70	-3.19%	-
Sep 9, 2026	32.07	32.07	31.71	31.71	31.71	0.41%	-
Sep 8, 2026	31.98	31.98	31.58	31.58	31.58	-5.28%	-
Sep 7, 2026	32.69	33.34	32.69	33.34	33.34	1.46%	-
Sep 4, 2026	32.35	32.86	32.35	32.86	32.86	-0.09%	-
Sep 3, 2026	32.89	32.89	32.89	32.89	32.89	5.45%	-
Sep 2, 2026	31.19	31.19	31.19	31.19	31.19	-0.54%	-
Sep 1, 2026	31.36	31.36	31.36	31.36	31.36	3.74%	-
Aug 31, 2026	30.67	30.67	30.23	30.23	30.23	-1.43%	-
Aug 28, 2026	30.80	30.80	30.67	30.67	30.67	-0.42%	-
Aug 27, 2026	30.90	30.90	30.80	30.80	30.80	-1.31%	-
Aug 26, 2026	31.21	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%	-