HCMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	32.52	32.52	32.52	32.52	32.52	0.12%
Feb 12, 2026	32.48	32.48	32.48	32.48	32.48	-3.19%
Feb 11, 2026	33.55	33.55	33.55	33.55	33.55	0.12%
Feb 10, 2026	33.51	33.51	33.51	33.51	33.51	-0.71%
Feb 9, 2026	33.75	33.75	33.75	33.75	33.75	1.26%
Feb 6, 2026	33.33	33.33	33.33	33.33	33.33	3.54%
Feb 5, 2026	32.19	32.19	32.19	32.19	32.19	-2.42%
Feb 4, 2026	32.99	32.99	32.99	32.99	32.99	-2.45%
Feb 3, 2026	33.82	33.82	33.82	33.82	33.82	-2.40%
Feb 2, 2026	34.65	34.65	34.65	34.65	34.65	0.90%
Jan 30, 2026	34.34	34.34	34.34	34.34	34.34	-1.66%
Jan 29, 2026	34.92	34.92	34.92	34.92	34.92	-0.85%
Jan 28, 2026	35.22	35.22	35.22	35.22	35.22	0.23%
Jan 27, 2026	35.14	35.14	35.14	35.14	35.14	1.24%
Jan 26, 2026	34.71	34.71	34.71	34.71	34.71	0.75%
Jan 23, 2026	34.45	34.45	34.45	34.45	34.45	0.41%
Jan 22, 2026	34.31	34.31	34.31	34.31	34.31	1.18%
Jan 21, 2026	33.91	33.91	33.91	33.91	33.91	2.05%
Jan 20, 2026	33.23	33.23	33.23	33.23	33.23	-3.68%
Jan 16, 2026	34.50	34.50	34.50	34.50	34.50	-0.17%
Jan 15, 2026	34.56	34.56	34.56	34.56	34.56	0.49%
Jan 14, 2026	34.39	34.39	34.39	34.39	34.39	-1.60%
Jan 13, 2026	34.95	34.95	34.95	34.95	34.95	-0.31%
Jan 12, 2026	35.06	35.06	35.06	35.06	35.06	0.17%
Jan 9, 2026	35.00	35.00	35.00	35.00	35.00	1.39%
Jan 8, 2026	34.52	34.52	34.52	34.52	34.52	-0.83%
Jan 7, 2026	34.81	34.81	34.81	34.81	34.81	0.09%
Jan 6, 2026	34.78	34.78	34.78	34.78	34.78	1.16%
Jan 5, 2026	34.38	34.38	34.38	34.38	34.38	1.15%
Jan 2, 2026	33.99	33.99	33.99	33.99	33.99	-0.26%
Dec 31, 2025	34.08	34.08	34.08	34.08	34.08	-1.36%
Dec 30, 2025	34.55	34.55	34.55	34.55	34.55	-0.35%
Dec 29, 2025	34.67	34.67	34.67	34.67	34.67	-0.80%
Dec 26, 2025	34.95	34.95	34.95	34.95	34.95	-2.62%
Dec 24, 2025	34.96	34.96	34.96	35.89	34.96	0.45%
Dec 23, 2025	34.81	34.81	34.81	35.73	34.81	0.85%
Dec 22, 2025	34.52	34.52	34.52	35.43	34.52	0.85%
Dec 19, 2025	34.22	34.22	34.22	35.13	34.22	2.03%
Dec 18, 2025	33.54	33.54	33.54	34.43	33.54	2.11%
Dec 17, 2025	32.85	32.85	32.85	33.72	32.85	-2.82%
Dec 16, 2025	33.81	33.81	33.81	34.70	33.80	0.17%
Dec 15, 2025	33.75	33.75	33.75	34.64	33.75	-0.69%
Dec 12, 2025	33.98	33.98	33.98	34.88	33.98	-2.81%
Dec 11, 2025	34.96	34.96	34.96	35.89	34.96	-0.31%
Dec 10, 2025	35.07	35.07	35.07	36.00	35.07	0.61%
Dec 9, 2025	34.86	34.86	34.86	35.78	34.86	0.11%
Dec 8, 2025	34.82	34.82	34.82	35.74	34.82	-0.39%
Dec 5, 2025	34.95	34.95	34.95	35.88	34.95	0.59%
Dec 4, 2025	34.75	34.75	34.75	35.67	34.75	-0.06%
Dec 3, 2025	34.77	34.77	34.77	35.69	34.77	0.37%