HCMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	30.80	30.80	30.80	30.80	30.80	0.62%
Mar 31, 2026	30.61	30.61	30.61	30.61	30.61	1.83%
Mar 30, 2026	30.06	30.06	30.06	30.06	30.06	-0.56%
Mar 27, 2026	30.23	30.23	30.23	30.23	30.23	-0.95%
Mar 26, 2026	30.52	30.52	30.52	30.52	30.52	-1.33%
Mar 25, 2026	30.93	30.93	30.93	30.93	30.93	0.36%
Mar 24, 2026	30.82	30.82	30.82	30.82	30.82	-0.23%
Mar 23, 2026	30.89	30.89	30.89	30.89	30.89	1.95%
Mar 20, 2026	30.30	30.30	30.30	30.30	30.30	-2.98%
Mar 19, 2026	31.23	31.23	31.23	31.23	31.23	-0.45%
Mar 18, 2026	31.37	31.37	31.37	31.37	31.37	-2.27%
Mar 17, 2026	32.10	32.10	32.10	32.10	32.10	0.72%
Mar 16, 2026	31.87	31.87	31.87	31.87	31.87	1.82%
Mar 13, 2026	31.30	31.30	31.30	31.30	31.30	-1.07%
Mar 12, 2026	31.64	31.64	31.64	31.64	31.64	-2.89%
Mar 11, 2026	32.58	32.58	32.58	32.58	32.58	0.03%
Mar 10, 2026	32.57	32.57	32.57	32.57	32.57	-0.09%
Mar 9, 2026	32.60	32.60	32.60	32.60	32.60	2.16%
Mar 6, 2026	31.91	31.91	31.91	31.91	31.91	-2.59%
Mar 5, 2026	32.76	32.76	32.76	32.76	32.76	-0.67%
Mar 4, 2026	32.98	32.98	32.98	32.98	32.98	2.11%
Mar 3, 2026	32.30	32.30	32.30	32.30	32.30	-1.85%
Mar 2, 2026	32.91	32.91	32.91	32.91	32.91	0.21%
Feb 27, 2026	32.84	32.84	32.84	32.84	32.84	-0.82%
Feb 26, 2026	33.11	33.11	33.11	33.11	33.11	-1.75%
Feb 25, 2026	33.70	33.70	33.70	33.70	33.70	2.06%
Feb 24, 2026	33.02	33.02	33.02	33.02	33.02	1.66%
Feb 23, 2026	32.48	32.48	32.48	32.48	32.48	-2.02%
Feb 20, 2026	33.15	33.15	33.15	33.15	33.15	1.35%
Feb 19, 2026	32.71	32.71	32.71	32.71	32.71	-0.52%
Feb 18, 2026	32.88	32.88	32.88	32.88	32.88	1.08%
Feb 17, 2026	32.53	32.53	32.53	32.53	32.53	0.03%
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%