HCM Tactical Plus Fund Class R (HCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.91
+0.45 (1.43%)
Aug 8, 2025, 4:00 PM EDT
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.98% |
| Aug 11, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.47% |
| Aug 8, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.43% |
| Aug 7, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.32% |
| Aug 6, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.95% |
| Aug 5, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.16% |
| Aug 4, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 2.98% |
| Aug 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -3.30% |
| Jul 31, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.70% |
| Jul 30, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.19% |
| Jul 29, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.41% |
| Jul 28, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.41% |
| Jul 25, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.48% |
| Jul 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.35% |
| Jul 23, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.97% |
| Jul 22, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.71% |
| Jul 21, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.68% |
| Jul 18, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.16% |
| Jul 17, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.21% |
| Jul 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.30% |
| Jul 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.03% |
| Jul 14, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.46% |
| Jul 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.43% |
| Jul 10, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.03% |
| Jul 9, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.20% |
| Jul 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Jul 7, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.25% |
| Jul 3, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.53% |
| Jul 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.08% |
| Jul 1, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.20% |
| Jun 30, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.97% |
| Jun 27, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.68% |
| Jun 26, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.44% |
| Jun 25, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.41% |
| Jun 24, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 2.36% |
| Jun 23, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.72% |
| Jun 20, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.75% |
| Jun 18, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.11% |
| Jun 17, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.47% |
| Jun 16, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 2.00% |
| Jun 13, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.93% |
| Jun 12, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.39% |
| Jun 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.53% |
| Jun 10, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.95% |
| Jun 9, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.18% |
| Jun 6, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.47% |
| Jun 5, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.03% |
| Jun 4, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.32% |
| Jun 3, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.08% |
| Jun 2, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.02% |