HCM Tactical Plus Investor (HCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.45
-0.12 (-0.39%)
Sep 17, 2025, 4:00 PM EDT
HCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | -0.39% |
| Sep 16, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.20% |
| Sep 15, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.32% |
| Sep 12, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.57% |
| Sep 11, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.01% |
| Sep 10, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.13% |
| Sep 9, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.47% |
| Sep 8, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.75% |
| Sep 5, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.10% |
| Sep 4, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.45% |
| Sep 3, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.29% |
| Sep 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.41% |
| Aug 29, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.83% |
| Aug 28, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.89% |
| Aug 27, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.27% |
| Aug 26, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.72% |
| Aug 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% |
| Aug 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2.53% |
| Aug 21, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.73% |
| Aug 20, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.90% |
| Aug 19, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.07% |
| Aug 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.10% |
| Aug 15, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.67% |
| Aug 14, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.03% |
| Aug 13, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% |
| Aug 12, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.99% |
| Aug 11, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.48% |
| Aug 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.46% |
| Aug 7, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.31% |
| Aug 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.91% |
| Aug 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.12% |
| Aug 4, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 2.96% |
| Aug 1, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -3.31% |
| Jul 31, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.69% |
| Jul 30, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.17% |
| Jul 29, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.41% |
| Jul 28, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.45% |
| Jul 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.42% |
| Jul 24, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.39% |
| Jul 23, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.95% |
| Jul 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% |
| Jul 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.67% |
| Jul 18, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.14% |
| Jul 17, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.18% |
| Jul 16, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.29% |
| Jul 15, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.04% |
| Jul 14, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.50% |
| Jul 11, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.47% |
| Jul 10, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.04% |
| Jul 9, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.20% |