HCMDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	33.52	33.52	33.52	33.52	33.52	-0.09%
Oct 14, 2026	33.55	33.55	33.55	33.55	33.55	-2.98%
Oct 13, 2026	34.58	34.58	34.58	34.58	34.58	-0.32%
Oct 12, 2026	34.69	34.69	34.69	34.69	34.69	-0.91%
Oct 9, 2026	35.01	35.01	35.01	35.01	35.01	0.72%
Oct 8, 2026	34.76	34.76	34.76	34.76	34.76	-1.86%
Oct 7, 2026	35.42	35.42	35.42	35.42	35.42	-0.56%
Oct 6, 2026	35.62	35.62	35.62	35.62	35.62	0.74%
Oct 5, 2026	35.36	35.36	35.36	35.36	35.36	1.23%
Oct 2, 2026	34.93	34.93	34.93	34.93	34.93	1.54%
Oct 1, 2026	34.40	34.40	34.40	34.40	34.40	0.53%
Sep 30, 2026	34.22	34.22	34.22	34.22	34.22	0.15%
Sep 29, 2026	34.17	34.17	34.17	34.17	34.17	0.18%
Sep 28, 2026	34.11	34.11	34.11	34.11	34.11	-1.62%
Sep 25, 2026	34.67	34.67	34.67	34.67	34.67	0.73%
Sep 24, 2026	34.42	34.42	34.42	34.42	34.42	-
Sep 23, 2026	34.42	34.42	34.42	34.42	34.42	-1.29%
Sep 22, 2026	34.87	34.87	34.87	34.87	34.87	0.93%
Sep 21, 2026	34.55	34.55	34.55	34.55	34.55	3.94%
Sep 18, 2026	33.24	33.24	33.24	33.24	33.24	0.79%
Sep 17, 2026	32.98	32.98	32.98	32.98	32.98	2.49%
Sep 16, 2026	32.18	32.18	32.18	32.18	32.18	-0.12%
Sep 15, 2026	32.22	32.22	32.22	32.22	32.22	-0.86%
Sep 14, 2026	32.50	32.50	32.50	32.50	32.50	-1.40%
Sep 11, 2026	32.96	32.96	32.96	32.96	32.96	1.35%
Sep 10, 2026	32.52	32.52	32.52	32.52	32.52	-1.54%
Sep 9, 2026	33.03	33.03	33.03	33.03	33.03	-0.54%
Sep 8, 2026	33.21	33.21	33.21	33.21	33.21	-0.24%
Sep 4, 2026	33.29	33.29	33.29	33.29	33.29	0.12%
Sep 3, 2026	33.25	33.25	33.25	33.25	33.25	1.78%
Sep 2, 2026	32.67	32.67	32.67	32.67	32.67	0.49%
Sep 1, 2026	32.51	32.51	32.51	32.51	32.51	-1.75%
Aug 31, 2026	33.09	33.09	33.09	33.09	33.09	-0.12%
Aug 28, 2026	33.13	33.13	33.13	33.13	33.13	-1.07%
Aug 27, 2026	33.49	33.49	33.49	33.49	33.49	1.92%
Aug 26, 2026	32.86	32.86	32.86	32.86	32.86	0.06%
Aug 25, 2026	32.84	32.84	32.84	32.84	32.84	0.92%
Aug 24, 2026	32.54	32.54	32.54	32.54	32.54	-1.33%
Aug 21, 2026	32.98	32.98	32.98	32.98	32.98	0.52%
Aug 20, 2026	32.81	32.81	32.81	32.81	32.81	-1.09%
Aug 19, 2026	33.17	33.17	33.17	33.17	33.17	-0.24%
Aug 18, 2026	33.25	33.25	33.25	33.25	33.25	-2.32%
Aug 17, 2026	34.04	34.04	34.04	34.04	34.04	-0.38%
Aug 14, 2026	34.17	34.17	34.17	34.17	34.17	-0.26%
Aug 13, 2026	34.26	34.26	34.26	34.26	34.26	1.45%
Aug 12, 2026	33.77	33.77	33.77	33.77	33.77	0.96%
Aug 11, 2026	33.45	33.45	33.45	33.45	33.45	-0.45%
Aug 10, 2026	33.60	33.60	33.60	33.60	33.60	-0.50%
Aug 7, 2026	33.77	33.77	33.77	33.77	33.77	1.53%
Aug 6, 2026	33.26	33.26	33.26	33.26	33.26	-0.36%