HCM Dynamic Income A (HCMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.92
+0.03 (0.30%)
Jun 4, 2025, 4:00 PM EDT
HCMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Jun 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% |
| Jun 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| Jun 3, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.41% |
| Jun 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| May 30, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| May 29, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| May 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.30% |
| May 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.61% |
| May 23, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| May 22, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| May 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% |
| May 20, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.20% |
| May 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| May 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% |
| May 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| May 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% |
| May 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% |
| May 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.03% |
| May 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% |
| May 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% |
| May 7, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| May 6, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| May 5, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.21% |
| May 2, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.52% |
| May 1, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |
| Apr 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Apr 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.31% |
| Apr 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Apr 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% |
| Apr 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.74% |
| Apr 23, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.63% |
| Apr 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.75% |
| Apr 21, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.63% |
| Apr 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| Apr 16, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% |
| Apr 15, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Apr 14, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.75% |
| Apr 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% |
| Apr 10, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.27% |
| Apr 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.38% |
| Apr 8, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.11% |
| Apr 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.63% |
| Apr 4, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.35% |
| Apr 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.54% |
| Apr 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% |
| Apr 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% |
| Mar 31, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% |
| Mar 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.51% |
| Mar 27, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |