HCMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	18.84	18.84	18.84	18.84	18.84	0.32%
Apr 28, 2026	18.78	18.78	18.78	18.78	18.78	-1.11%
Apr 27, 2026	18.99	18.99	18.99	18.99	18.99	-
Apr 24, 2026	18.99	18.99	18.99	18.99	18.99	1.82%
Apr 23, 2026	18.65	18.65	18.65	18.65	18.65	-0.43%
Apr 22, 2026	18.73	18.73	18.73	18.73	18.73	1.63%
Apr 21, 2026	18.43	18.43	18.43	18.43	18.43	-0.59%
Apr 20, 2026	18.54	18.54	18.54	18.54	18.54	-0.27%
Apr 17, 2026	18.59	18.59	18.59	18.59	18.59	1.58%
Apr 16, 2026	18.30	18.30	18.30	18.30	18.30	0.44%
Apr 15, 2026	18.22	18.22	18.22	18.22	18.22	1.00%
Apr 14, 2026	18.04	18.04	18.04	18.04	18.04	0.67%
Apr 13, 2026	17.92	17.92	17.92	17.92	17.92	0.50%
Apr 10, 2026	17.83	17.83	17.83	17.83	17.83	0.06%
Apr 9, 2026	17.82	17.82	17.82	17.82	17.82	0.28%
Apr 8, 2026	17.77	17.77	17.77	17.77	17.77	1.25%
Apr 7, 2026	17.55	17.55	17.55	17.55	17.55	0.11%
Apr 6, 2026	17.53	17.53	17.53	17.53	17.53	0.17%
Apr 2, 2026	17.50	17.50	17.50	17.50	17.50	0.11%
Apr 1, 2026	17.48	17.48	17.48	17.48	17.48	0.46%
Mar 31, 2026	17.40	17.40	17.40	17.40	17.40	1.28%
Mar 30, 2026	17.18	17.18	17.18	17.18	17.18	-0.35%
Mar 27, 2026	17.24	17.24	17.24	17.24	17.24	-0.63%
Mar 26, 2026	17.35	17.35	17.35	17.35	17.35	-1.08%
Mar 25, 2026	17.54	17.54	17.54	17.54	17.54	0.40%
Mar 24, 2026	17.47	17.47	17.47	17.47	17.47	-0.11%
Mar 23, 2026	17.49	17.49	17.49	17.49	17.49	1.39%
Mar 20, 2026	17.25	17.25	17.25	17.25	17.25	-2.16%
Mar 19, 2026	17.63	17.63	17.63	17.63	17.63	-0.28%
Mar 18, 2026	17.68	17.68	17.68	17.68	17.68	-1.67%
Mar 17, 2026	17.98	17.98	17.98	17.98	17.98	0.56%
Mar 16, 2026	17.88	17.88	17.88	17.88	17.88	1.30%
Mar 13, 2026	17.65	17.65	17.65	17.65	17.65	-0.68%
Mar 12, 2026	17.77	17.77	17.77	17.77	17.77	-2.04%
Mar 11, 2026	18.14	18.14	18.14	18.14	18.14	-0.11%
Mar 10, 2026	18.16	18.16	18.16	18.16	18.16	-0.22%
Mar 9, 2026	18.20	18.20	18.20	18.20	18.20	1.56%
Mar 6, 2026	17.92	17.92	17.92	17.92	17.92	-1.86%
Mar 5, 2026	18.26	18.26	18.26	18.26	18.26	-0.60%
Mar 4, 2026	18.37	18.37	18.37	18.37	18.37	1.32%
Mar 3, 2026	18.13	18.13	18.13	18.13	18.13	-1.36%
Mar 2, 2026	18.38	18.38	18.38	18.38	18.38	0.05%
Feb 27, 2026	18.37	18.37	18.37	18.37	18.37	-0.49%
Feb 26, 2026	18.46	18.46	18.46	18.46	18.46	-1.07%
Feb 25, 2026	18.66	18.66	18.66	18.66	18.66	1.30%
Feb 24, 2026	18.42	18.42	18.42	18.42	18.42	1.10%
Feb 23, 2026	18.22	18.22	18.22	18.22	18.22	-1.35%
Feb 20, 2026	18.47	18.47	18.47	18.47	18.47	0.93%
Feb 19, 2026	18.30	18.30	18.30	18.30	18.30	-0.33%
Feb 18, 2026	18.36	18.36	18.36	18.36	18.36	0.60%