HCM Multi-Asset Plus Fund Investor Class Shares (HCMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.19
+0.02 (0.12%)
Aug 8, 2025, 8:06 AM EDT
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.12% |
| Aug 6, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.24% |
| Aug 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.70% |
| Aug 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.97% |
| Aug 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.10% |
| Jul 31, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.47% |
| Jul 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| Jul 29, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.23% |
| Jul 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.23% |
| Jul 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.35% |
| Jul 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.18% |
| Jul 23, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.71% |
| Jul 22, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.41% |
| Jul 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.47% |
| Jul 18, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.06% |
| Jul 17, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.77% |
| Jul 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.30% |
| Jul 15, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.12% |
| Jul 14, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.30% |
| Jul 11, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% |
| Jul 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Jul 9, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.90% |
| Jul 8, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.06% |
| Jul 7, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.89% |
| Jul 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.96% |
| Jul 2, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.72% |
| Jul 1, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.72% |
| Jun 30, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.66% |
| Jun 27, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.42% |
| Jun 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.04% |
| Jun 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.18% |
| Jun 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.56% |
| Jun 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.20% |
| Jun 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.44% |
| Jun 18, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.06% |
| Jun 17, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.93% |
| Jun 16, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.26% |
| Jun 13, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.43% |
| Jun 12, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.37% |
| Jun 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.31% |
| Jun 10, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.69% |
| Jun 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Jun 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.01% |
| Jun 5, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.82% |
| Jun 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.25% |
| Jun 3, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.70% |
| Jun 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.70% |
| May 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.13% |
| May 29, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.38% |
| May 28, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.57% |