HCM Tactical Plus A (HCMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.21
-0.21 (-0.65%)
Aug 15, 2025, 4:00 PM EDT
HCMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.09% |
| Aug 15, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.65% |
| Aug 14, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.03% |
| Aug 13, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.15% |
| Aug 12, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 1.98% |
| Aug 11, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.47% |
| Aug 8, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.43% |
| Aug 7, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.32% |
| Aug 6, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.95% |
| Aug 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.16% |
| Aug 4, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 2.98% |
| Aug 1, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -3.30% |
| Jul 31, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.70% |
| Jul 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.19% |
| Jul 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.41% |
| Jul 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.41% |
| Jul 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.48% |
| Jul 24, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.35% |
| Jul 23, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.97% |
| Jul 22, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.71% |
| Jul 21, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.68% |
| Jul 18, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.16% |
| Jul 17, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.21% |
| Jul 16, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.30% |
| Jul 15, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.03% |
| Jul 14, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.46% |
| Jul 11, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.43% |
| Jul 10, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.03% |
| Jul 9, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.20% |
| Jul 8, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Jul 7, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.25% |
| Jul 3, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.53% |
| Jul 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.08% |
| Jul 1, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.20% |
| Jun 30, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.98% |
| Jun 27, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.68% |
| Jun 26, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.44% |
| 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% |