HCM Dividend Sector Plus Fund Investor Class (HCMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.59
+0.31 (1.79%)
Jun 24, 2025, 4:00 PM EDT
HCMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | 1.79% |
| Jun 23, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.53% |
| Jun 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.35% |
| Jun 18, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Jun 17, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.44% |
| Jun 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.46% |
| Jun 13, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.73% |
| Jun 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.52% |
| Jun 11, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.40% |
| Jun 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.87% |
| Jun 9, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% |
| Jun 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.42% |
| Jun 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.70% |
| Jun 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Jun 3, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.94% |
| Jun 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.71% |
| May 30, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.06% |
| May 29, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% |
| May 28, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.77% |
| May 27, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.36% |
| May 23, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.60% |
| May 22, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.12% |
| May 21, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.89% |
| May 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.29% |
| May 19, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% |
| May 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.65% |
| May 15, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.72% |
| May 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.12% |
| May 13, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% |
| May 12, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 3.28% |
| May 9, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% |
| May 8, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.87% |
| May 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| May 6, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.62% |
| May 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.37% |
| May 2, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.13% |
| May 1, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.06% |
| Apr 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| Apr 29, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.38% |
| Apr 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.19% |
| Apr 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.13% |
| Apr 24, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.09% |
| Apr 23, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.71% |
| Apr 22, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.63% |
| Apr 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.42% |
| Apr 17, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| Apr 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.46% |
| Apr 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.19% |
| Apr 14, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.83% |
| Apr 11, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.30% |