HCMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 5, 2026	34.83	34.83	34.83	34.83	34.83	1.63%
May 4, 2026	34.27	34.27	34.27	34.27	34.27	-0.38%
May 1, 2026	34.40	34.40	34.40	34.40	34.40	0.97%
Apr 30, 2026	34.07	34.07	34.07	34.07	34.07	1.16%
Apr 29, 2026	33.68	33.68	33.68	33.68	33.68	0.45%
Apr 28, 2026	33.53	33.53	33.53	33.53	33.53	-1.24%
Apr 27, 2026	33.95	33.95	33.95	33.95	33.95	0.06%
Apr 24, 2026	33.93	33.93	33.93	33.93	33.93	2.08%
Apr 23, 2026	33.24	33.24	33.24	33.24	33.24	-0.57%
Apr 22, 2026	33.43	33.43	33.43	33.43	33.43	1.70%
Apr 21, 2026	32.87	32.87	32.87	32.87	32.87	-0.48%
Apr 20, 2026	33.03	33.03	33.03	33.03	33.03	-0.24%
Apr 17, 2026	33.11	33.11	33.11	33.11	33.11	1.38%
Apr 16, 2026	32.66	32.66	32.66	32.66	32.66	0.43%
Apr 15, 2026	32.52	32.52	32.52	32.52	32.52	1.31%
Apr 14, 2026	32.10	32.10	32.10	32.10	32.10	0.91%
Apr 13, 2026	31.81	31.81	31.81	31.81	31.81	0.63%
Apr 10, 2026	31.61	31.61	31.61	31.61	31.61	0.25%
Apr 9, 2026	31.53	31.53	31.53	31.53	31.53	0.35%
Apr 8, 2026	31.42	31.42	31.42	31.42	31.42	1.55%
Apr 7, 2026	30.94	30.94	30.94	30.94	30.94	0.13%
Apr 6, 2026	30.90	30.90	30.90	30.90	30.90	0.26%
Apr 2, 2026	30.82	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%