HCM Income Plus Fund Class A Shares (HCMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.54
-0.20 (-1.36%)
Apr 21, 2025, 4:00 PM EDT
HCMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 7, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.21% |
| Apr 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -2.35% |
| Apr 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.23% |
| Apr 2, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% |
| Apr 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.40% |
| Mar 31, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.53% |
| Mar 28, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.44% |
| Mar 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.51% |
| Mar 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.88% |
| Mar 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.57% |
| Mar 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.99% |
| Mar 21, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.32% |
| Mar 20, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.26% |
| Mar 19, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.30% |
| Mar 18, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.73% |
| Mar 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.19% |
| Mar 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.90% |
| Mar 13, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.71% |
| Mar 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| Mar 11, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.13% |
| Mar 10, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.58% |
| Mar 7, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.19% |
| Mar 6, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.19% |
| Mar 5, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.50% |
| Mar 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.25% |
| Mar 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.30% |
| Feb 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.32% |
| Feb 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.57% |
| Feb 26, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.25% |
| Feb 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.03% |
| Feb 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.02% |
| Feb 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.06% |
| Feb 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.41% |
| Feb 19, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% |
| Feb 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% |
| Feb 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29% |
| Feb 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.50% |
| Feb 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.12% |