HCM Dynamic Income Investor (HCMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.22
0.00 (0.00%)
At close: Oct 15, 2026
HCMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Oct 14, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.64% |
| Oct 13, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% |
| Oct 12, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.57% |
| Oct 9, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Oct 8, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.67% |
| Oct 7, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Oct 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% |
| Oct 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% |
| Oct 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% |
| Oct 1, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Sep 30, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Sep 29, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Sep 28, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.76% |
| Sep 25, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| Sep 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% |
| Sep 23, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.93% |
| Sep 22, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% |
| Sep 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% |
| Sep 18, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Sep 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.66% |
| Sep 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |
| Sep 15, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.47% |
| Sep 14, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.75% |
| Sep 11, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% |
| Sep 10, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% |
| Sep 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% |
| Sep 8, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.47% |
| Sep 4, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% |
| Sep 3, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.56% |
| Sep 2, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.19% |
| Sep 1, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% |
| Aug 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
| Aug 28, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.83% |
| Aug 27, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |
| Aug 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| Aug 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% |
| Aug 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.37% |
| Aug 21, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Aug 20, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% |
| Aug 19, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
| Aug 18, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.10% |
| Aug 17, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% |
| Aug 14, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% |
| Aug 13, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% |
| Aug 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.11% |
| Aug 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Aug 10, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% |
| Aug 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% |
| Aug 6, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% |