HCM Tactical Plus Fund Investor Class (HCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.69
+0.51 (1.64%)
May 6, 2026, 8:06 AM EST
HCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | - | - |
| May 5, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.64% |
| May 4, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.42% |
| May 1, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.00% |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.14% |
| Apr 29, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.46% |
| Apr 28, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.23% |
| Apr 27, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.03% |
| Apr 24, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.08% |
| Apr 23, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.56% |
| Apr 22, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.67% |
| Apr 21, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.47% |
| Apr 20, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.23% |
| Apr 17, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.38% |
| Apr 16, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.41% |
| Apr 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.30% |
| Apr 14, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.93% |
| Apr 13, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.63% |
| Apr 10, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.24% |
| Apr 9, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% |
| Apr 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.56% |
| Apr 7, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.11% |
| Apr 6, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.25% |
| 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% |