HCM Income Plus Fund Class A Shares (HCMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.41
-0.07 (-0.42%)
Jun 20, 2025, 4:00 PM EDT
HCMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.12% |
| Jun 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% |
| Jun 16, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.22% |
| Jun 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.38% |
| Jun 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| Jun 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% |
| Jun 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.73% |
| Jun 9, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.12% |
| Jun 6, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.98% |
| Jun 5, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.79% |
| Jun 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% |
| Jun 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.73% |
| Jun 2, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.68% |
| May 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.12% |
| May 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.37% |
| May 28, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.55% |
| May 27, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.33% |
| May 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.87% |
| May 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| May 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.41% |
| May 20, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.37% |
| May 19, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| May 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% |
| May 15, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.18% |
| May 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.43% |
| May 13, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.19% |
| May 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 3.37% |
| May 9, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.06% |
| May 8, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.72% |
| May 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.26% |
| May 6, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.58% |
| May 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.39% |
| May 2, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.65% |
| May 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% |
| Apr 30, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% |
| Apr 29, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.39% |
| Apr 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Apr 25, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.73% |
| Apr 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.41% |
| Apr 23, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.15% |
| Apr 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.24% |
| Apr 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.36% |
| Apr 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.07% |
| Apr 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.60% |
| Apr 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Apr 14, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.47% |
| Apr 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.95% |
| Apr 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.19% |
| Apr 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.64% |
| Apr 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.69% |