HCM Income Plus Fund Class I Shares (HCMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.50
-0.08 (-0.48%)
Jun 20, 2025, 4:00 PM EDT
HCMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.48% |
| Jun 18, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.06% |
| Jun 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.96% |
| Jun 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.27% |
| Jun 13, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.37% |
| Jun 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.36% |
| Jun 11, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.30% |
| Jun 10, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% |
| Jun 9, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.24% |
| Jun 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.97% |
| Jun 5, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.72% |
| Jun 4, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.24% |
| Jun 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.73% |
| Jun 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.68% |
| May 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.12% |
| May 29, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.31% |
| May 28, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.49% |
| May 27, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.32% |
| May 23, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.87% |
| May 22, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| May 21, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.47% |
| May 20, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.37% |
| May 19, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.06% |
| May 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.43% |
| May 15, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.25% |
| May 14, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.43% |
| May 13, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.19% |
| May 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 3.35% |
| May 9, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% |
| May 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.71% |
| May 7, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.26% |
| May 6, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.52% |
| May 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.45% |
| May 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.71% |
| May 1, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.59% |
| Apr 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.07% |
| Apr 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.39% |
| Apr 28, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Apr 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.73% |
| Apr 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.47% |
| Apr 23, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.08% |
| Apr 22, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.23% |
| Apr 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.28% |
| Apr 17, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.14% |
| Apr 16, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.59% |
| Apr 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Apr 14, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% |
| Apr 11, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.94% |
| Apr 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -2.18% |
| Apr 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 4.63% |