HCAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	47.34	47.34	47.34	47.34	47.34	-0.17%
May 15, 2026	47.42	47.42	47.42	47.42	47.42	-1.19%
May 14, 2026	47.99	47.99	47.99	47.99	47.99	0.82%
May 13, 2026	47.60	47.60	47.60	47.60	47.60	0.61%
May 12, 2026	47.31	47.31	47.31	47.31	47.31	-0.17%
May 11, 2026	47.39	47.39	47.39	47.39	47.39	0.23%
May 8, 2026	47.28	47.28	47.28	47.28	47.28	0.68%
May 7, 2026	46.96	46.96	46.96	46.96	46.96	-0.45%
May 6, 2026	47.17	47.17	47.17	47.17	47.17	1.64%
May 5, 2026	46.41	46.41	46.41	46.41	46.41	0.65%
May 4, 2026	46.11	46.11	46.11	46.11	46.11	-0.24%
May 1, 2026	46.22	46.22	46.22	46.22	46.22	0.30%
Apr 30, 2026	46.08	46.08	46.08	46.08	46.08	0.88%
Apr 29, 2026	45.68	45.68	45.68	45.68	45.68	0.04%
Apr 28, 2026	45.66	45.66	45.66	45.66	45.66	-0.59%
Apr 27, 2026	45.93	45.93	45.93	45.93	45.93	0.11%
Apr 24, 2026	45.88	45.88	45.88	45.88	45.88	0.61%
Apr 23, 2026	45.60	45.60	45.60	45.60	45.60	-0.28%
Apr 22, 2026	45.73	45.73	45.73	45.73	45.73	1.02%
Apr 21, 2026	45.27	45.27	45.27	45.27	45.27	-0.77%
Apr 20, 2026	45.62	45.62	45.62	45.62	45.62	-0.22%
Apr 17, 2026	45.72	45.72	45.72	45.72	45.72	1.24%
Apr 16, 2026	45.16	45.16	45.16	45.16	45.16	0.24%
Apr 15, 2026	45.05	45.05	45.05	45.05	45.05	0.72%
Apr 14, 2026	44.73	44.73	44.73	44.73	44.73	1.18%
Apr 13, 2026	44.21	44.21	44.21	44.21	44.21	1.12%
Apr 10, 2026	43.72	43.72	43.72	43.72	43.72	-0.05%
Apr 9, 2026	43.74	43.74	43.74	43.74	43.74	0.57%
Apr 8, 2026	43.49	43.49	43.49	43.49	43.49	2.47%
Apr 7, 2026	42.44	42.44	42.44	42.44	42.44	0.12%
Apr 6, 2026	42.39	42.39	42.39	42.39	42.39	0.43%
Apr 2, 2026	42.21	42.21	42.21	42.21	42.21	0.24%
Apr 1, 2026	42.11	42.11	42.11	42.11	42.11	0.65%
Mar 31, 2026	41.84	41.84	41.84	41.84	41.84	2.98%
Mar 30, 2026	40.63	40.63	40.63	40.63	40.63	-0.39%
Mar 27, 2026	40.79	40.79	40.79	40.79	40.79	-1.76%
Mar 26, 2026	41.52	41.52	41.52	41.52	41.52	-1.70%
Mar 25, 2026	42.24	42.24	42.24	42.24	42.24	0.74%
Mar 24, 2026	41.93	41.93	41.93	41.93	41.93	-0.29%
Mar 23, 2026	42.05	42.05	42.05	42.05	42.05	1.30%
Mar 20, 2026	41.51	41.51	41.51	41.51	41.51	-1.61%
Mar 19, 2026	42.19	42.19	42.19	42.19	42.19	-0.21%
Mar 18, 2026	42.28	42.28	42.28	42.28	42.28	-1.42%
Mar 17, 2026	42.89	42.89	42.89	42.89	42.89	0.19%
Mar 16, 2026	42.81	42.81	42.81	42.81	42.81	1.04%
Mar 13, 2026	42.37	42.37	42.37	42.37	42.37	-0.68%
Mar 12, 2026	42.66	42.66	42.66	42.66	42.66	-1.59%
Mar 11, 2026	43.35	43.35	43.35	43.35	43.35	-0.21%
Mar 10, 2026	43.44	43.44	43.44	43.44	43.44	-0.39%
Mar 9, 2026	43.61	43.61	43.61	43.61	43.61	0.86%