HC Capital Trust - The Emerging Markets Portfolio (HCEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.13
0.00 (0.00%)
At close: Apr 30, 2026
HCEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.80% |
| Apr 30, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.69% |
| Apr 29, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| Apr 28, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.65% |
| Apr 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.27% |
| Apr 24, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.20% |
| Apr 23, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.03% |
| Apr 22, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.16% |
| Apr 21, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.35% |
| Apr 20, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.65% |
| Apr 17, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.93% |
| Apr 16, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.74% |
| Apr 15, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.35% |
| Apr 14, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.34% |
| Apr 13, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.72% |
| Apr 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.40% |
| Apr 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.08% |
| Apr 8, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 5.35% |
| Apr 7, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.51% |
| Apr 6, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.13% |
| Apr 2, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.59% |
| Apr 1, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.37% |
| Mar 31, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 2.54% |
| Mar 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.70% |
| Mar 27, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.65% |
| Mar 26, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -3.26% |
| Mar 25, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 3.06% |
| Mar 24, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.78% |
| Mar 23, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.04% |
| Mar 20, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -2.95% |
| Mar 19, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.25% |
| Mar 18, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.04% |
| Mar 17, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.84% |
| Mar 16, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.36% |
| Mar 13, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.42% |
| Mar 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -2.79% |
| Mar 11, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.70% |
| Mar 10, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.88% |
| Mar 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.88% |
| Mar 6, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.53% |
| Mar 5, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.25% |
| Mar 4, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.06% |
| Mar 3, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -3.59% |
| Mar 2, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.55% |
| Feb 27, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.31% |
| Feb 26, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.12% |
| Feb 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.02% |
| Feb 24, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.31% |
| Feb 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.71% |
| Feb 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.68% |