HCMDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 15, 2025	31.90	31.90	31.90	31.90	-	-
Dec 12, 2025	31.90	31.90	31.90	31.90	31.90	-2.83%
Dec 11, 2025	32.83	32.83	32.83	32.83	32.83	-0.30%
Dec 10, 2025	32.93	32.93	32.93	32.93	32.93	0.64%
Dec 9, 2025	32.72	32.72	32.72	32.72	32.72	0.09%
Dec 8, 2025	32.69	32.69	32.69	32.69	32.69	-0.40%
Dec 5, 2025	32.82	32.82	32.82	32.82	32.82	0.58%
Dec 4, 2025	32.63	32.63	32.63	32.63	32.63	-0.03%
Dec 3, 2025	32.64	32.64	32.64	32.64	32.64	0.34%
Dec 2, 2025	32.53	32.53	32.53	32.53	32.53	0.99%
Dec 1, 2025	32.21	32.21	32.21	32.21	32.21	-0.59%
Nov 28, 2025	32.40	32.40	32.40	32.40	32.40	1.06%
Nov 26, 2025	32.06	32.06	32.06	32.06	32.06	1.30%
Nov 25, 2025	31.65	31.65	31.65	31.65	31.65	1.15%
Nov 24, 2025	31.29	31.29	31.29	31.29	31.29	3.68%
Nov 21, 2025	30.18	30.18	30.18	30.18	30.18	1.24%
Nov 20, 2025	29.81	29.81	29.81	29.81	29.81	-3.50%
Nov 19, 2025	30.89	30.89	30.89	30.89	30.89	0.91%
Nov 18, 2025	30.61	30.61	30.61	30.61	30.61	-1.92%
Nov 17, 2025	31.21	31.21	31.21	31.21	31.21	-1.45%
Nov 14, 2025	31.67	31.67	31.67	31.67	31.67	0.06%
Nov 13, 2025	31.65	31.65	31.65	31.65	31.65	-3.27%
Nov 12, 2025	32.72	32.72	32.72	32.72	32.72	-0.12%
Nov 11, 2025	32.76	32.76	32.76	32.76	32.76	-0.24%
Nov 10, 2025	32.84	32.84	32.84	32.84	32.84	3.43%
Nov 7, 2025	31.75	31.75	31.75	31.75	31.75	-0.44%
Nov 6, 2025	31.89	31.89	31.89	31.89	31.89	-2.77%
Nov 5, 2025	32.80	32.80	32.80	32.80	32.80	0.80%
Nov 4, 2025	32.54	32.54	32.54	32.54	32.54	-3.01%
Nov 3, 2025	33.55	33.55	33.55	33.55	33.55	0.69%
Oct 31, 2025	33.32	33.32	33.32	33.32	33.32	0.66%
Oct 30, 2025	33.10	33.10	33.10	33.10	33.10	-2.42%
Oct 29, 2025	33.92	33.92	33.92	33.92	33.92	0.65%
Oct 28, 2025	33.70	33.70	33.70	33.70	33.70	1.14%
Oct 27, 2025	33.32	33.32	33.32	33.32	33.32	2.84%
Oct 24, 2025	32.40	32.40	32.40	32.40	32.40	1.69%
Oct 23, 2025	31.86	31.86	31.86	31.86	31.86	1.30%
Oct 22, 2025	31.45	31.45	31.45	31.45	31.45	-1.41%
Oct 21, 2025	31.90	31.90	31.90	31.90	31.90	-0.09%
Oct 20, 2025	31.93	31.93	31.93	31.93	31.93	2.01%
Oct 17, 2025	31.30	31.30	31.30	31.30	31.30	1.03%
Oct 16, 2025	30.98	30.98	30.98	30.98	30.98	-0.74%
Oct 15, 2025	31.21	31.21	31.21	31.21	31.21	1.04%
Oct 14, 2025	30.89	30.89	30.89	30.89	30.89	-0.99%
Oct 13, 2025	31.20	31.20	31.20	31.20	31.20	3.28%
Oct 10, 2025	30.21	30.21	30.21	30.21	30.21	-5.65%
Oct 9, 2025	32.02	32.02	32.02	32.02	32.02	-0.25%
Oct 8, 2025	32.10	32.10	32.10	32.10	32.10	1.71%
Oct 7, 2025	31.56	31.56	31.56	31.56	31.56	-0.88%
Oct 6, 2025	31.84	31.84	31.84	31.84	31.84	1.14%