HCM Tactical Growth Fund Class R (HCMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.01
+0.67 (2.36%)
Jun 24, 2025, 4:00 PM EDT
HCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 30, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.22% |
| May 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.33% |
| May 28, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.54% |
| May 27, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 2.68% |
| May 23, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -1.00% |
| May 22, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.18% |
| May 21, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.64% |
| May 20, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.40% |
| May 19, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.07% |
| May 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.51% |
| May 15, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.11% |
| May 14, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.62% |
| May 13, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.49% |
| May 12, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 4.19% |
| May 9, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.12% |
| May 8, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.98% |
| May 7, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.35% |
| May 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.78% |
| May 5, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.50% |
| May 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.06% |
| May 1, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.91% |
| Apr 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.04% |
| Apr 29, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.44% |
| Apr 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.04% |
| Apr 25, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.88% |
| Apr 24, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.88% |
| Apr 23, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.53% |
| Apr 22, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.73% |
| Apr 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.74% |
| Apr 17, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.12% |
| Apr 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% |