HCM Dynamic Income Investor (HCMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.79
-0.01 (-0.09%)
At close: Aug 26, 2026
HCMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.46% |
| Aug 4, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.12% |
| Aug 3, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% |
| Jul 31, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Jul 30, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.72% |
| Jul 29, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.13% |
| Jul 28, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.47% |
| Jul 27, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jul 24, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.93% |
| Jul 23, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.46% |
| Jul 22, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| Jul 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% |
| Jul 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |
| Jul 17, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% |
| Jul 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.02% |
| Jul 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% |
| Jul 14, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% |
| Jul 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.74% |
| Jul 10, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.27% |
| Jul 9, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.55% |
| Jul 8, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.28% |
| Jul 7, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.82% |
| Jul 6, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.46% |
| Jul 2, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.73% |
| Jul 1, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.82% |
| Jun 30, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% |
| Jun 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.82% |
| Jun 26, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.91% |
| Jun 25, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% |
| Jun 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.45% |
| Jun 23, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.08% |
| Jun 22, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| Jun 18, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.63% |
| Jun 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| Jun 16, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% |