HCM Tactical Plus Fund Investor Class (HCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.06
+0.02 (0.07%)
Apr 2, 2026, 4:00 PM EST
HCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.07% |
| Apr 1, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.65% |
| Mar 31, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.83% |
| Mar 30, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.58% |
| Mar 27, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.94% |
| Mar 26, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -1.35% |
| Mar 25, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.39% |
| Mar 24, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.25% |
| Mar 23, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.92% |
| Mar 20, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -2.99% |
| Mar 19, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.46% |
| Mar 18, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -2.26% |
| Mar 17, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.72% |
| Mar 16, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.82% |
| Mar 13, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.08% |
| Mar 12, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -2.87% |
| Mar 11, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Mar 10, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.10% |
| Mar 9, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 2.17% |
| Mar 6, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -2.61% |
| Mar 5, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.67% |
| Mar 4, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 2.11% |
| Mar 3, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.87% |
| Mar 2, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.23% |
| Feb 27, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.83% |
| Feb 26, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.76% |
| Feb 25, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 2.06% |
| Feb 24, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.66% |
| Feb 23, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.02% |
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% |
| Feb 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.50% |
| Feb 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.08% |
| Feb 17, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Feb 13, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.10% |
| Feb 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.17% |
| Feb 11, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.10% |
| Feb 10, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.68% |
| Feb 9, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.25% |
| Feb 6, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 3.55% |
| Feb 5, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -2.46% |
| Feb 4, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -2.43% |
| Feb 3, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -2.41% |
| Feb 2, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.93% |
| Jan 30, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.70% |
| Jan 29, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.87% |
| Jan 28, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.25% |
| Jan 27, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.23% |
| Jan 26, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.76% |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.38% |
| Jan 22, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.20% |