HCM Income Plus Fund Investor Class Shares (HCMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.61
+0.21 (1.46%)
Apr 24, 2025, 4:41 PM EDT
HCMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | - | 1.46% |
| Apr 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.12% |
| Apr 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.21% |
| Apr 21, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.33% |
| Apr 17, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.07% |
| Apr 16, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.65% |
| Apr 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Apr 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.49% |
| Apr 11, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.98% |
| Apr 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.19% |
| Apr 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 4.66% |
| Apr 8, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.71% |
| Apr 7, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% |
| Apr 4, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -2.36% |
| Apr 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.24% |
| Apr 2, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.34% |
| Apr 1, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Mar 31, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% |
| Mar 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -2.38% |
| Mar 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.53% |
| Mar 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.87% |
| Mar 25, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.59% |
| Mar 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.99% |
| Mar 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.27% |
| Mar 20, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.27% |
| Mar 19, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.34% |
| Mar 18, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.72% |
| Mar 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.13% |
| Mar 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.93% |
| Mar 13, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.66% |
| Mar 12, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.40% |
| Mar 11, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% |
| Mar 10, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.57% |
| Mar 7, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.20% |
| Mar 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.23% |
| Mar 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.52% |
| Mar 4, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.26% |
| Mar 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% |
| Feb 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% |
| Feb 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.59% |
| Feb 26, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.25% |
| Feb 25, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.00% |
| Feb 24, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.99% |
| Feb 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -2.13% |
| Feb 20, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.42% |
| Feb 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.12% |
| Feb 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.12% |
| Feb 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.30% |
| Feb 13, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.48% |
| Feb 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.12% |