HCMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 12, 2026	36.82	36.82	36.82	36.82	36.82	0.93%
Jun 11, 2026	36.48	36.48	36.48	36.48	36.48	4.26%
Jun 10, 2026	34.99	34.99	34.99	34.99	34.99	-2.94%
Jun 9, 2026	36.05	36.05	36.05	36.05	36.05	-1.34%
Jun 8, 2026	36.54	36.54	36.54	36.54	36.54	1.73%
Jun 5, 2026	35.92	35.92	35.92	35.92	35.92	-6.58%
Jun 4, 2026	38.45	38.45	38.45	38.45	38.45	-0.36%
Jun 3, 2026	38.59	38.59	38.59	38.59	38.59	-0.59%
Jun 2, 2026	38.82	38.82	38.82	38.82	38.82	0.78%
Jun 1, 2026	38.52	38.52	38.52	38.52	38.52	0.78%
May 29, 2026	38.22	38.22	38.22	38.22	38.22	0.50%
May 28, 2026	38.03	38.03	38.03	38.03	38.03	1.20%
May 27, 2026	37.58	37.58	37.58	37.58	37.58	-0.24%
May 26, 2026	37.67	37.67	37.67	37.67	37.67	2.31%
May 22, 2026	36.82	36.82	36.82	36.82	36.82	0.68%
May 21, 2026	36.57	36.57	36.57	36.57	36.57	0.27%
May 20, 2026	36.47	36.47	36.47	36.47	36.47	2.33%
May 19, 2026	35.64	35.64	35.64	35.64	35.64	-0.94%
May 18, 2026	35.98	35.98	35.98	35.98	35.98	-0.72%
May 15, 2026	36.24	36.24	36.24	36.24	36.24	-2.19%
May 14, 2026	37.05	37.05	37.05	37.05	37.05	1.06%
May 13, 2026	36.66	36.66	36.66	36.66	36.66	1.24%
May 12, 2026	36.21	36.21	36.21	36.21	36.21	-1.07%
May 11, 2026	36.60	36.60	36.60	36.60	36.60	0.52%
May 8, 2026	36.41	36.41	36.41	36.41	36.41	2.07%
May 7, 2026	35.67	35.67	35.67	35.67	35.67	-0.45%
May 6, 2026	35.83	35.83	35.83	35.83	35.83	2.87%
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%