HCMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 27, 2026	38.23	38.23	38.23	38.23	38.23	-0.23%
May 26, 2026	38.32	38.32	38.32	38.32	38.32	2.30%
May 22, 2026	37.46	37.46	37.46	37.46	37.46	0.67%
May 21, 2026	37.21	37.21	37.21	37.21	37.21	0.30%
May 20, 2026	37.10	37.10	37.10	37.10	37.10	2.32%
May 19, 2026	36.26	36.26	36.26	36.26	36.26	-0.93%
May 18, 2026	36.60	36.60	36.60	36.60	36.60	-0.73%
May 15, 2026	36.87	36.87	36.87	36.87	36.87	-2.18%
May 14, 2026	37.69	37.69	37.69	37.69	37.69	1.07%
May 13, 2026	37.29	37.29	37.29	37.29	37.29	1.22%
May 12, 2026	36.84	36.84	36.84	36.84	36.84	-1.05%
May 11, 2026	37.23	37.23	37.23	37.23	37.23	0.51%
May 8, 2026	37.04	37.04	37.04	37.04	37.04	2.09%
May 7, 2026	36.28	36.28	36.28	36.28	36.28	-0.47%
May 6, 2026	36.45	36.45	36.45	36.45	36.45	2.88%
May 5, 2026	35.43	35.43	35.43	35.43	35.43	1.64%
May 4, 2026	34.86	34.86	34.86	34.86	34.86	-0.40%
May 1, 2026	35.00	35.00	35.00	35.00	35.00	0.98%
Apr 30, 2026	34.66	34.66	34.66	34.66	34.66	1.17%
Apr 29, 2026	34.26	34.26	34.26	34.26	34.26	0.44%
Apr 28, 2026	34.11	34.11	34.11	34.11	34.11	-1.22%
Apr 27, 2026	34.53	34.53	34.53	34.53	34.53	0.03%
Apr 24, 2026	34.52	34.52	34.52	34.52	34.52	2.10%
Apr 23, 2026	33.81	33.81	33.81	33.81	33.81	-0.56%
Apr 22, 2026	34.00	34.00	34.00	34.00	34.00	1.67%
Apr 21, 2026	33.44	33.44	33.44	33.44	33.44	-0.48%
Apr 20, 2026	33.60	33.60	33.60	33.60	33.60	-0.21%
Apr 17, 2026	33.67	33.67	33.67	33.67	33.67	1.35%
Apr 16, 2026	33.22	33.22	33.22	33.22	33.22	0.45%
Apr 15, 2026	33.07	33.07	33.07	33.07	33.07	1.29%
Apr 14, 2026	32.65	32.65	32.65	32.65	32.65	0.93%
Apr 13, 2026	32.35	32.35	32.35	32.35	32.35	0.62%
Apr 10, 2026	32.15	32.15	32.15	32.15	32.15	0.25%
Apr 9, 2026	32.07	32.07	32.07	32.07	32.07	0.38%
Apr 8, 2026	31.95	31.95	31.95	31.95	31.95	1.56%
Apr 7, 2026	31.46	31.46	31.46	31.46	31.46	0.10%
Apr 6, 2026	31.43	31.43	31.43	31.43	31.43	0.29%
Apr 2, 2026	31.34	31.34	31.34	31.34	31.34	0.06%
Apr 1, 2026	31.32	31.32	31.32	31.32	31.32	0.64%
Mar 31, 2026	31.12	31.12	31.12	31.12	31.12	1.83%
Mar 30, 2026	30.56	30.56	30.56	30.56	30.56	-0.55%
Mar 27, 2026	30.73	30.73	30.73	30.73	30.73	-0.97%
Mar 26, 2026	31.03	31.03	31.03	31.03	31.03	-1.34%
Mar 25, 2026	31.45	31.45	31.45	31.45	31.45	0.38%
Mar 24, 2026	31.33	31.33	31.33	31.33	31.33	-0.25%
Mar 23, 2026	31.41	31.41	31.41	31.41	31.41	1.95%
Mar 20, 2026	30.81	30.81	30.81	30.81	30.81	-2.96%
Mar 19, 2026	31.75	31.75	31.75	31.75	31.75	-0.47%
Mar 18, 2026	31.90	31.90	31.90	31.90	31.90	-2.24%
Mar 17, 2026	32.63	32.63	32.63	32.63	32.63	0.71%