HCMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 6, 2026	32.56	32.56	32.56	32.56	32.56	0.68%
Nov 5, 2026	32.34	32.34	32.34	32.34	32.34	-5.22%
Nov 4, 2026	34.12	34.12	34.12	34.12	34.12	0.35%
Nov 3, 2026	34.00	34.00	34.00	34.00	34.00	1.07%
Nov 2, 2026	33.64	33.64	33.64	33.64	33.64	-1.90%
Oct 30, 2026	34.29	34.29	34.29	34.29	34.29	-5.04%
Oct 29, 2026	36.11	36.11	36.11	36.11	36.11	-1.71%
Oct 28, 2026	36.74	36.74	36.74	36.74	36.74	0.93%
Oct 27, 2026	36.40	36.40	36.40	36.40	36.40	1.85%
Oct 26, 2026	35.74	35.74	35.74	35.74	35.74	1.59%
Oct 23, 2026	35.18	35.18	35.18	35.18	35.18	-0.28%
Oct 22, 2026	35.28	35.28	35.28	35.28	35.28	-4.05%
Oct 21, 2026	36.77	36.77	36.77	36.77	36.77	1.46%
Oct 20, 2026	36.24	36.24	36.24	36.24	36.24	-
Oct 19, 2026	36.24	36.24	36.24	36.24	36.24	1.48%
Oct 16, 2026	35.71	35.71	35.71	35.71	35.71	-3.41%
Oct 15, 2026	36.97	36.97	36.97	36.97	36.97	-0.05%
Oct 14, 2026	36.99	36.99	36.99	36.99	36.99	-3.02%
Oct 13, 2026	38.14	38.14	38.14	38.14	38.14	-0.29%
Oct 12, 2026	38.25	38.25	38.25	38.25	38.25	-0.91%
Oct 9, 2026	38.60	38.60	38.60	38.60	38.60	0.73%
Oct 8, 2026	38.32	38.32	38.32	38.32	38.32	-1.89%
Oct 7, 2026	39.06	39.06	39.06	39.06	39.06	-0.53%
Oct 6, 2026	39.27	39.27	39.27	39.27	39.27	0.72%
Oct 5, 2026	38.99	38.99	38.99	38.99	38.99	1.25%
Oct 2, 2026	38.51	38.51	38.51	38.51	38.51	1.56%
Oct 1, 2026	37.92	37.92	37.92	37.92	37.92	0.50%
Sep 30, 2026	37.73	37.73	37.73	37.73	37.73	0.16%
Sep 29, 2026	37.67	37.67	37.67	37.67	37.67	0.19%
Sep 28, 2026	37.60	37.60	37.60	37.60	37.60	-1.60%
Sep 25, 2026	38.21	38.21	38.21	38.21	38.21	0.71%
Sep 24, 2026	37.94	37.94	37.94	37.94	37.94	-
Sep 23, 2026	37.94	37.94	37.94	37.94	37.94	-1.28%
Sep 22, 2026	38.43	38.43	38.43	38.43	38.43	0.92%
Sep 21, 2026	38.08	38.08	38.08	38.08	38.08	3.93%
Sep 18, 2026	36.64	36.64	36.64	36.64	36.64	0.80%
Sep 17, 2026	36.35	36.35	36.35	36.35	36.35	2.48%
Sep 16, 2026	35.47	35.47	35.47	35.47	35.47	-0.11%
Sep 15, 2026	35.51	35.51	35.51	35.51	35.51	-0.84%
Sep 14, 2026	35.81	35.81	35.81	35.81	35.81	-1.40%
Sep 11, 2026	36.32	36.32	36.32	36.32	36.32	1.37%
Sep 10, 2026	35.83	35.83	35.83	35.83	35.83	-1.57%
Sep 9, 2026	36.40	36.40	36.40	36.40	36.40	-0.52%
Sep 8, 2026	36.59	36.59	36.59	36.59	36.59	-0.25%
Sep 4, 2026	36.68	36.68	36.68	36.68	36.68	0.14%
Sep 3, 2026	36.63	36.63	36.63	36.63	36.63	1.78%
Sep 2, 2026	35.99	35.99	35.99	35.99	35.99	0.47%
Sep 1, 2026	35.82	35.82	35.82	35.82	35.82	-1.76%
Aug 31, 2026	36.46	36.46	36.46	36.46	36.46	-0.11%
Aug 28, 2026	36.50	36.50	36.50	36.50	36.50	-1.08%