HCM Dynamic Income Investor (HCMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.56
+0.01 (0.09%)
At close: Apr 2, 2026
HCMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Apr 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Mar 31, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.48% |
| Mar 30, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Mar 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| Mar 26, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% |
| Mar 25, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Mar 24, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% |
| Mar 23, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.67% |
| Mar 20, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.60% |
| Mar 19, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Mar 18, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Mar 17, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Mar 16, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.76% |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.22% |
| Mar 11, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Mar 10, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Mar 9, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.05% |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.13% |
| Mar 5, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Mar 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.02% |
| Mar 2, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| Feb 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Feb 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.19% |
| Feb 25, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% |
| Feb 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% |
| Feb 23, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% |
| Feb 20, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% |
| Feb 19, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Feb 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% |
| Feb 17, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% |
| Feb 13, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Feb 12, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.28% |
| Feb 11, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% |
| Feb 10, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.28% |
| Feb 9, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% |
| Feb 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.52% |
| Feb 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.75% |
| Feb 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.65% |
| Feb 3, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Feb 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.28% |
| Jan 30, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.65% |
| Jan 29, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.37% |
| Jan 28, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.28% |
| Jan 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.56% |
| Jan 26, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jan 23, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% |
| Jan 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |