HCM Tactical Plus Fund Investor Class (HCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.51
-0.03 (-0.10%)
Aug 19, 2025, 8:06 AM EDT
HCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - |
| 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% |
| Jul 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Jul 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.25% |
| Jul 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.53% |
| Jul 2, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.10% |
| Jul 1, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.23% |
| Jun 30, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.99% |
| Jun 27, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.66% |
| Jun 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.46% |
| Jun 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.41% |
| Jun 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 2.35% |
| Jun 23, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.72% |
| Jun 20, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.74% |
| 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% |