HCMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	30.82	30.82	30.82	30.82	-	0.10%
Apr 1, 2026	30.79	30.79	30.79	30.79	30.79	0.62%
Mar 31, 2026	30.60	30.60	30.60	30.60	30.60	1.83%
Mar 30, 2026	30.05	30.05	30.05	30.05	30.05	-0.56%
Mar 27, 2026	30.22	30.22	30.22	30.22	30.22	-0.95%
Mar 26, 2026	30.51	30.51	30.51	30.51	30.51	-1.33%
Mar 25, 2026	30.92	30.92	30.92	30.92	30.92	0.36%
Mar 24, 2026	30.81	30.81	30.81	30.81	30.81	-0.23%
Mar 23, 2026	30.88	30.88	30.88	30.88	30.88	1.95%
Mar 20, 2026	30.29	30.29	30.29	30.29	30.29	-2.98%
Mar 19, 2026	31.22	31.22	31.22	31.22	31.22	-0.45%
Mar 18, 2026	31.36	31.36	31.36	31.36	31.36	-2.27%
Mar 17, 2026	32.09	32.09	32.09	32.09	32.09	0.72%
Mar 16, 2026	31.86	31.86	31.86	31.86	31.86	1.82%
Mar 13, 2026	31.29	31.29	31.29	31.29	31.29	-1.07%
Mar 12, 2026	31.63	31.63	31.63	31.63	31.63	-2.89%
Mar 11, 2026	32.57	32.57	32.57	32.57	32.57	0.03%
Mar 10, 2026	32.56	32.56	32.56	32.56	32.56	-0.09%
Mar 9, 2026	32.59	32.59	32.59	32.59	32.59	2.16%
Mar 6, 2026	31.90	31.90	31.90	31.90	31.90	-2.60%
Mar 5, 2026	32.75	32.75	32.75	32.75	32.75	-0.67%
Mar 4, 2026	32.97	32.97	32.97	32.97	32.97	2.11%
Mar 3, 2026	32.29	32.29	32.29	32.29	32.29	-1.85%
Mar 2, 2026	32.90	32.90	32.90	32.90	32.90	0.21%
Feb 27, 2026	32.83	32.83	32.83	32.83	32.83	-0.82%
Feb 26, 2026	33.10	33.10	33.10	33.10	33.10	-1.75%
Feb 25, 2026	33.69	33.69	33.69	33.69	33.69	2.06%
Feb 24, 2026	33.01	33.01	33.01	33.01	33.01	1.66%
Feb 23, 2026	32.47	32.47	32.47	32.47	32.47	-2.02%
Feb 20, 2026	33.14	33.14	33.14	33.14	33.14	1.35%
Feb 19, 2026	32.70	32.70	32.70	32.70	32.70	-0.52%
Feb 18, 2026	32.87	32.87	32.87	32.87	32.87	1.08%
Feb 17, 2026	32.52	32.52	32.52	32.52	32.52	0.03%
Feb 13, 2026	32.51	32.51	32.51	32.51	32.51	0.12%
Feb 12, 2026	32.47	32.47	32.47	32.47	32.47	-3.19%
Feb 11, 2026	33.54	33.54	33.54	33.54	33.54	0.12%
Feb 10, 2026	33.50	33.50	33.50	33.50	33.50	-0.71%
Feb 9, 2026	33.74	33.74	33.74	33.74	33.74	1.26%
Feb 6, 2026	33.32	33.32	33.32	33.32	33.32	3.54%
Feb 5, 2026	32.18	32.18	32.18	32.18	32.18	-2.43%
Feb 4, 2026	32.98	32.98	32.98	32.98	32.98	-2.45%
Feb 3, 2026	33.81	33.81	33.81	33.81	33.81	-2.40%
Feb 2, 2026	34.64	34.64	34.64	34.64	34.64	0.90%
Jan 30, 2026	34.33	34.33	34.33	34.33	34.33	-1.66%
Jan 29, 2026	34.91	34.91	34.91	34.91	34.91	-0.85%
Jan 28, 2026	35.21	35.21	35.21	35.21	35.21	0.23%
Jan 27, 2026	35.13	35.13	35.13	35.13	35.13	1.24%
Jan 26, 2026	34.70	34.70	34.70	34.70	34.70	0.75%
Jan 23, 2026	34.44	34.44	34.44	34.44	34.44	0.41%
Jan 22, 2026	34.30	34.30	34.30	34.30	34.30	1.18%