HCM Tactical Growth Fund Class I (HCMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.47
-0.03 (-0.11%)
Jun 18, 2025, 4:00 PM EDT
HCMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.77% |
| Jun 18, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.11% |
| Jun 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.49% |
| Jun 16, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 2.01% |
| Jun 13, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.94% |
| Jun 12, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.42% |
| Jun 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.52% |
| Jun 10, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.94% |
| Jun 9, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.17% |
| Jun 6, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.49% |
| Jun 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.05% |
| Jun 4, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.32% |
| Jun 3, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.10% |
| Jun 2, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.01% |
| May 30, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.22% |
| May 29, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.32% |
| May 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.54% |
| May 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 2.68% |
| May 23, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.02% |
| May 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.22% |
| May 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.61% |
| May 20, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.43% |
| May 19, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.07% |
| May 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.50% |
| May 15, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.14% |
| May 14, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.62% |
| May 13, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.47% |
| May 12, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 4.21% |
| May 9, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.11% |
| May 8, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.96% |
| May 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.35% |
| May 6, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.77% |
| May 5, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.50% |
| May 2, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.04% |
| May 1, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.94% |
| Apr 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.04% |
| Apr 29, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.47% |
| Apr 28, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.08% |
| Apr 25, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.91% |
| Apr 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.85% |
| Apr 23, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.51% |
| Apr 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.74% |
| Apr 21, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.75% |
| Apr 17, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.12% |
| Apr 16, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -2.39% |
| Apr 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Apr 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.60% |
| Apr 11, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.42% |
| Apr 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.92% |
| Apr 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 6.28% |