HCM Income Plus Fund Class I Shares (HCMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.16
+0.22 (1.47%)
Apr 24, 2025, 4:00 PM EDT
HCMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.69% |
| Apr 7, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.21% |
| Apr 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -2.40% |
| Apr 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -2.16% |
| Apr 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% |
| Apr 1, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.39% |
| Mar 31, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.59% |
| Mar 28, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.43% |
| Mar 27, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.51% |
| Mar 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.81% |
| Mar 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.50% |
| Mar 24, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.05% |
| Mar 21, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.32% |
| Mar 20, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.32% |
| Mar 19, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.36% |
| Mar 18, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.72% |
| Mar 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.13% |
| Mar 14, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.97% |
| Mar 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.70% |
| Mar 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.45% |
| Mar 11, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% |
| Mar 10, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.52% |
| Mar 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.19% |
| Mar 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.19% |
| Mar 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.50% |
| Mar 4, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.25% |
| Mar 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.30% |
| Feb 28, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.32% |
| Feb 27, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.57% |
| Feb 26, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.24% |
| Feb 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.03% |
| Feb 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.02% |
| Feb 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -2.06% |
| Feb 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.47% |
| Feb 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| Feb 18, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% |
| Feb 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% |
| Feb 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.49% |
| Feb 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.18% |