HCM Tactical Growth Fund Class A (HCMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.85
-0.21 (-0.75%)
Jun 20, 2025, 4:00 PM EDT
HCMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.41% |
| Jun 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.36% |
| Jun 23, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.72% |
| Jun 20, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.75% |
| Jun 18, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.11% |
| Jun 17, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.47% |
| Jun 16, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 2.00% |
| Jun 13, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.93% |
| Jun 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.39% |
| Jun 11, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.53% |
| Jun 10, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.96% |
| Jun 9, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.18% |
| Jun 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.47% |
| Jun 5, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.03% |
| Jun 4, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.32% |
| Jun 3, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.08% |
| Jun 2, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.02% |
| May 30, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.22% |
| May 29, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.33% |
| May 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.54% |
| May 27, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 2.68% |
| May 23, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.00% |
| May 22, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.18% |
| May 21, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.64% |
| May 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.40% |
| May 19, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.07% |
| May 16, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.51% |
| May 15, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.11% |
| May 14, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.62% |
| May 13, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.49% |
| May 12, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 4.19% |
| May 9, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.12% |
| May 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.98% |
| May 7, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.35% |
| May 6, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.78% |
| May 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.50% |
| May 2, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.06% |
| May 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.91% |
| Apr 30, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.04% |
| Apr 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.44% |
| Apr 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% |
| Apr 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.88% |
| Apr 24, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.88% |
| Apr 23, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.53% |
| Apr 22, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.73% |
| Apr 21, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.74% |
| Apr 17, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.12% |
| Apr 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -2.42% |
| Apr 15, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.04% |
| Apr 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.57% |