HCM Tactical Growth Fund Investor Class (HCMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.76
-0.04 (-0.16%)
Jun 20, 2025, 8:06 AM EDT
HCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Jun 18, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.16% |
| Jun 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.45% |
| Jun 16, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.99% |
| Jun 13, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.91% |
| Jun 12, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.38% |
| Jun 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.53% |
| Jun 10, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.96% |
| Jun 9, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.19% |
| Jun 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.45% |
| Jun 5, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.05% |
| Jun 4, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.31% |
| Jun 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.10% |
| Jun 2, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.03% |
| May 30, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.24% |
| May 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.32% |
| May 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.55% |
| May 27, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 2.68% |
| May 23, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.00% |
| May 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% |
| May 21, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.62% |
| May 20, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.43% |
| May 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.08% |
| May 16, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.52% |
| May 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.12% |
| May 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.60% |
| May 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.50% |
| May 12, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 4.18% |
| May 9, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.08% |
| May 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.94% |
| May 7, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.34% |
| May 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.76% |
| May 5, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.55% |
| May 2, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.07% |
| May 1, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.90% |
| Apr 30, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% |
| Apr 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.48% |
| Apr 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.04% |
| Apr 25, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.87% |
| Apr 24, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.86% |
| Apr 23, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.53% |
| Apr 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.69% |
| Apr 21, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.76% |
| Apr 17, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.09% |
| Apr 16, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.41% |
| Apr 15, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| Apr 14, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.57% |
| Apr 11, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.43% |
| Apr 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -2.91% |
| Apr 9, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 6.28% |