HCMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	36.17	36.17	36.17	36.17	36.17	0.89%
Aug 24, 2026	35.85	35.85	35.85	35.85	35.85	-1.32%
Aug 21, 2026	36.33	36.33	36.33	36.33	36.33	0.53%
Aug 20, 2026	36.14	36.14	36.14	36.14	36.14	-1.07%
Aug 19, 2026	36.53	36.53	36.53	36.53	36.53	-0.25%
Aug 18, 2026	36.62	36.62	36.62	36.62	36.62	-2.32%
Aug 17, 2026	37.49	37.49	37.49	37.49	37.49	-0.37%
Aug 14, 2026	37.63	37.63	37.63	37.63	37.63	-0.27%
Aug 13, 2026	37.73	37.73	37.73	37.73	37.73	1.45%
Aug 12, 2026	37.19	37.19	37.19	37.19	37.19	0.95%
Aug 11, 2026	36.84	36.84	36.84	36.84	36.84	-0.43%
Aug 10, 2026	37.00	37.00	37.00	37.00	37.00	-0.48%
Aug 7, 2026	37.18	37.18	37.18	37.18	37.18	1.53%
Aug 6, 2026	36.62	36.62	36.62	36.62	36.62	-0.38%
Aug 5, 2026	36.76	36.76	36.76	36.76	36.76	-1.05%
Aug 4, 2026	37.15	37.15	37.15	37.15	37.15	4.41%
Aug 3, 2026	35.58	35.58	35.58	35.58	35.58	2.54%
Jul 31, 2026	34.70	34.70	34.70	34.70	34.70	1.02%
Jul 30, 2026	34.35	34.35	34.35	34.35	34.35	4.41%
Jul 29, 2026	32.90	32.90	32.90	32.90	32.90	-3.06%
Jul 28, 2026	33.94	33.94	33.94	33.94	33.94	-1.08%
Jul 27, 2026	34.31	34.31	34.31	34.31	34.31	-0.52%
Jul 24, 2026	34.49	34.49	34.49	34.49	34.49	-1.34%
Jul 23, 2026	34.96	34.96	34.96	34.96	34.96	-2.54%
Jul 22, 2026	35.87	35.87	35.87	35.87	35.87	-0.53%
Jul 21, 2026	36.06	36.06	36.06	36.06	36.06	2.47%
Jul 20, 2026	35.19	35.19	35.19	35.19	35.19	0.03%
Jul 17, 2026	35.18	35.18	35.18	35.18	35.18	-2.09%
Jul 16, 2026	35.93	35.93	35.93	35.93	35.93	-2.26%
Jul 15, 2026	36.76	36.76	36.76	36.76	36.76	-0.05%
Jul 14, 2026	36.78	36.78	36.78	36.78	36.78	1.46%
Jul 13, 2026	36.25	36.25	36.25	36.25	36.25	-2.58%
Jul 10, 2026	37.21	37.21	37.21	37.21	37.21	0.54%
Jul 9, 2026	37.01	37.01	37.01	37.01	37.01	2.21%
Jul 8, 2026	36.21	36.21	36.21	36.21	36.21	0.19%
Jul 7, 2026	36.14	36.14	36.14	36.14	36.14	-2.32%
Jul 6, 2026	37.00	37.00	37.00	37.00	37.00	1.98%
Jul 2, 2026	36.28	36.28	36.28	36.28	36.28	-2.18%
Jul 1, 2026	37.09	37.09	37.09	37.09	37.09	-1.80%
Jun 30, 2026	37.77	37.77	37.77	37.77	37.77	2.36%
Jun 29, 2026	36.90	36.90	36.90	36.90	36.90	3.42%
Jun 26, 2026	35.68	35.68	35.68	35.68	35.68	-1.82%
Jun 25, 2026	36.34	36.34	36.34	36.34	36.34	0.80%
Jun 24, 2026	36.05	36.05	36.05	36.05	36.05	-0.50%
Jun 23, 2026	36.23	36.23	36.23	36.23	36.23	-4.46%
Jun 22, 2026	37.92	37.92	37.92	37.92	37.92	-0.29%
Jun 18, 2026	38.03	38.03	38.03	38.03	38.03	3.20%
Jun 17, 2026	36.85	36.85	36.85	36.85	36.85	-1.44%
Jun 16, 2026	37.39	37.39	37.39	37.39	37.39	-2.55%
Jun 15, 2026	38.37	38.37	38.37	38.37	38.37	4.21%