HCMKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	17.55	17.55	17.55	17.55	17.55	0.23%
Feb 12, 2026	17.51	17.51	17.51	17.51	17.51	-2.01%
Feb 11, 2026	17.87	17.87	17.87	17.87	17.87	-
Feb 10, 2026	17.87	17.87	17.87	17.87	17.87	-0.39%
Feb 9, 2026	17.94	17.94	17.94	17.94	17.94	0.84%
Feb 6, 2026	17.79	17.79	17.79	17.79	17.79	2.42%
Feb 5, 2026	17.37	17.37	17.37	17.37	17.37	-1.53%
Feb 4, 2026	17.64	17.64	17.64	17.64	17.64	-1.51%
Feb 3, 2026	17.91	17.91	17.91	17.91	17.91	-1.49%
Feb 2, 2026	18.18	18.18	18.18	18.18	18.18	0.55%
Jan 30, 2026	18.08	18.08	18.08	18.08	18.08	-1.04%
Jan 29, 2026	18.27	18.27	18.27	18.27	18.27	-0.54%
Jan 28, 2026	18.37	18.37	18.37	18.37	18.37	0.11%
Jan 27, 2026	18.35	18.35	18.35	18.35	18.35	0.77%
Jan 26, 2026	18.21	18.21	18.21	18.21	18.21	0.61%
Jan 23, 2026	18.10	18.10	18.10	18.10	18.10	0.22%
Jan 22, 2026	18.06	18.06	18.06	18.06	18.06	0.73%
Jan 21, 2026	17.93	17.93	17.93	17.93	17.93	1.41%
Jan 20, 2026	17.68	17.68	17.68	17.68	17.68	-2.54%
Jan 16, 2026	18.14	18.14	18.14	18.14	18.14	-0.17%
Jan 15, 2026	18.17	18.17	18.17	18.17	18.17	0.33%
Jan 14, 2026	18.11	18.11	18.11	18.11	18.11	-0.93%
Jan 13, 2026	18.28	18.28	18.28	18.28	18.28	-0.16%
Jan 12, 2026	18.31	18.31	18.31	18.31	18.31	0.05%
Jan 9, 2026	18.30	18.30	18.30	18.30	18.30	0.99%
Jan 8, 2026	18.12	18.12	18.12	18.12	18.12	-0.55%
Jan 7, 2026	18.22	18.22	18.22	18.22	18.22	0.05%
Jan 6, 2026	18.21	18.21	18.21	18.21	18.21	0.77%
Jan 5, 2026	18.07	18.07	18.07	18.07	18.07	0.78%
Jan 2, 2026	17.93	17.93	17.93	17.93	17.93	-0.17%
Dec 31, 2025	17.96	17.96	17.96	17.96	17.96	-0.94%
Dec 30, 2025	18.13	18.13	18.13	18.13	18.13	-0.28%
Dec 29, 2025	18.18	18.18	18.18	18.18	18.18	-0.49%
Dec 26, 2025	18.27	18.27	18.27	18.27	18.27	-3.49%
Dec 24, 2025	18.27	18.27	18.27	18.93	18.27	0.37%
Dec 23, 2025	18.21	18.21	18.21	18.86	18.21	0.59%
Dec 22, 2025	18.10	18.10	18.10	18.75	18.10	0.54%
Dec 19, 2025	18.00	18.00	18.00	18.65	18.00	1.30%
Dec 18, 2025	17.77	17.77	17.77	18.41	17.77	1.38%
Dec 17, 2025	17.53	17.53	17.53	18.16	17.53	-1.78%
Dec 16, 2025	17.85	17.85	17.85	18.49	17.85	0.11%
Dec 15, 2025	17.83	17.83	17.83	18.47	17.83	-0.43%
Dec 12, 2025	17.91	17.91	17.91	18.55	17.91	-1.90%
Dec 11, 2025	18.25	18.25	18.25	18.91	18.25	-0.11%
Dec 10, 2025	18.27	18.27	18.27	18.93	18.27	0.53%
Dec 9, 2025	18.18	18.18	18.18	18.83	18.18	0.05%
Dec 8, 2025	18.17	18.17	18.17	18.82	18.17	-0.37%
Dec 5, 2025	18.24	18.24	18.24	18.89	18.23	0.37%
Dec 4, 2025	18.17	18.17	18.17	18.82	18.17	-0.11%
Dec 3, 2025	18.19	18.19	18.19	18.84	18.19	0.32%