HCMKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	19.30	19.30	19.30	19.30	-	-
Aug 26, 2026	19.30	19.30	19.30	19.30	19.30	0.05%
Aug 25, 2026	19.29	19.29	19.29	19.29	19.29	0.73%
Aug 24, 2026	19.15	19.15	19.15	19.15	19.15	-0.88%
Aug 21, 2026	19.32	19.32	19.32	19.32	19.32	0.36%
Aug 20, 2026	19.25	19.25	19.25	19.25	19.25	-0.82%
Aug 19, 2026	19.41	19.41	19.41	19.41	19.41	-0.10%
Aug 18, 2026	19.43	19.43	19.43	19.43	19.43	-1.72%
Aug 17, 2026	19.77	19.77	19.77	19.77	19.77	-0.25%
Aug 14, 2026	19.82	19.82	19.82	19.82	19.82	-0.30%
Aug 13, 2026	19.88	19.88	19.88	19.88	19.88	1.17%
Aug 12, 2026	19.65	19.65	19.65	19.65	19.65	0.77%
Aug 11, 2026	19.50	19.50	19.50	19.50	19.50	-0.31%
Aug 10, 2026	19.56	19.56	19.56	19.56	19.56	-0.41%
Aug 7, 2026	19.64	19.64	19.64	19.64	19.64	1.13%
Aug 6, 2026	19.42	19.42	19.42	19.42	19.42	-0.36%
Aug 5, 2026	19.49	19.49	19.49	19.49	19.49	-0.71%
Aug 4, 2026	19.63	19.63	19.63	19.63	19.63	3.42%
Aug 3, 2026	18.98	18.98	18.98	18.98	18.98	1.82%
Jul 31, 2026	18.64	18.64	18.64	18.64	18.64	0.70%
Jul 30, 2026	18.51	18.51	18.51	18.51	18.51	3.29%
Jul 29, 2026	17.92	17.92	17.92	17.92	17.92	-2.45%
Jul 28, 2026	18.37	18.37	18.37	18.37	18.37	-0.81%
Jul 27, 2026	18.52	18.52	18.52	18.52	18.52	-0.32%
Jul 24, 2026	18.58	18.58	18.58	18.58	18.58	-0.96%
Jul 23, 2026	18.76	18.76	18.76	18.76	18.76	-1.88%
Jul 22, 2026	19.12	19.12	19.12	19.12	19.12	-0.36%
Jul 21, 2026	19.19	19.19	19.19	19.19	19.19	1.86%
Jul 20, 2026	18.84	18.84	18.84	18.84	18.84	-0.05%
Jul 17, 2026	18.85	18.85	18.85	18.85	18.85	-1.57%
Jul 16, 2026	19.15	19.15	19.15	19.15	19.15	-1.59%
Jul 15, 2026	19.46	19.46	19.46	19.46	19.46	-0.10%
Jul 14, 2026	19.48	19.48	19.48	19.48	19.48	1.09%
Jul 13, 2026	19.27	19.27	19.27	19.27	19.27	-1.98%
Jul 10, 2026	19.66	19.66	19.66	19.66	19.66	0.41%
Jul 9, 2026	19.58	19.58	19.58	19.58	19.58	1.66%
Jul 8, 2026	19.26	19.26	19.26	19.26	19.26	0.05%
Jul 7, 2026	19.25	19.25	19.25	19.25	19.25	-1.84%
Jul 6, 2026	19.61	19.61	19.61	19.61	19.61	1.55%
Jul 2, 2026	19.31	19.31	19.31	19.31	19.31	-1.53%
Jul 1, 2026	19.61	19.61	19.61	19.61	19.61	-1.51%
Jun 30, 2026	19.91	19.91	19.91	19.91	19.91	1.69%
Jun 29, 2026	19.58	19.58	19.58	19.58	19.58	2.62%
Jun 26, 2026	19.08	19.08	19.08	19.08	19.08	-1.55%
Jun 25, 2026	19.38	19.38	19.38	19.38	19.38	0.78%
Jun 24, 2026	19.23	19.23	19.23	19.23	19.23	-0.31%
Jun 23, 2026	19.29	19.29	19.29	19.29	19.29	-3.41%
Jun 22, 2026	19.97	19.97	19.97	19.97	19.97	-0.10%
Jun 18, 2026	19.99	19.99	19.99	19.99	19.99	2.46%
Jun 17, 2026	19.51	19.51	19.51	19.51	19.51	-1.17%