HCM Tactical Growth Fund Investor Class (HCMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.20
+0.37 (1.69%)
Apr 23, 2025, 8:06 AM EDT
HCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| 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% |
| Apr 8, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.87% |
| Apr 7, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.05% |
| Apr 4, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -3.28% |
| Apr 3, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -3.13% |
| Apr 2, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% |
| Apr 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% |
| Mar 31, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.30% |
| Mar 28, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -4.34% |
| Mar 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.90% |
| Mar 26, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -3.21% |
| Mar 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% |
| Mar 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.52% |
| Mar 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.58% |
| Mar 20, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.50% |
| Mar 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.16% |
| Mar 18, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -3.24% |
| Mar 17, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.16% |
| Mar 14, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.33% |
| Mar 13, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.03% |
| Mar 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.70% |
| Mar 11, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.12% |
| Mar 10, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.19% |
| Mar 7, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.24% |
| Mar 6, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.60% |
| Mar 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.76% |
| Mar 4, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.24% |
| Mar 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.35% |
| Feb 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.14% |
| Feb 27, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -4.48% |
| Feb 26, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.43% |
| Feb 25, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -2.05% |
| Feb 24, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.94% |
| Feb 21, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -3.52% |
| Feb 20, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.71% |
| Feb 19, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.04% |
| Feb 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.21% |
| Feb 14, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.61% |
| Feb 13, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.36% |
| Feb 12, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| Feb 11, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.37% |