HCM Tactical Plus Investor (HCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.10
-0.82 (-2.42%)
Oct 31, 2025, 8:06 AM EDT
HCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | - | - |
| 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% |
| Oct 3, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.60% |
| Oct 2, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.54% |
| Oct 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.77% |
| Sep 30, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.51% |
| Sep 29, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% |
| Sep 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.75% |
| Sep 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.78% |
| Sep 24, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.61% |
| Sep 23, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.24% |
| Sep 22, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.99% |
| Sep 19, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.14% |
| Sep 18, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.25% |
| Sep 17, 2025 | 30.45 | 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% |