HCMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	35.65	35.65	35.65	35.65	35.65	-0.94%
May 18, 2026	35.99	35.99	35.99	35.99	35.99	-0.72%
May 15, 2026	36.25	36.25	36.25	36.25	36.25	-2.19%
May 14, 2026	37.06	37.06	37.06	37.06	37.06	1.06%
May 13, 2026	36.67	36.67	36.67	36.67	36.67	1.24%
May 12, 2026	36.22	36.22	36.22	36.22	36.22	-1.07%
May 11, 2026	36.61	36.61	36.61	36.61	36.61	0.52%
May 8, 2026	36.42	36.42	36.42	36.42	36.42	2.07%
May 7, 2026	35.68	35.68	35.68	35.68	35.68	-0.45%
May 6, 2026	35.84	35.84	35.84	35.84	35.84	2.87%
May 5, 2026	34.84	34.84	34.84	34.84	34.84	1.63%
May 4, 2026	34.28	34.28	34.28	34.28	34.28	-0.38%
May 1, 2026	34.41	34.41	34.41	34.41	34.41	0.97%
Apr 30, 2026	34.08	34.08	34.08	34.08	34.08	1.16%
Apr 29, 2026	33.69	33.69	33.69	33.69	33.69	0.45%
Apr 28, 2026	33.54	33.54	33.54	33.54	33.54	-1.24%
Apr 27, 2026	33.96	33.96	33.96	33.96	33.96	0.06%
Apr 24, 2026	33.94	33.94	33.94	33.94	33.94	2.08%
Apr 23, 2026	33.25	33.25	33.25	33.25	33.25	-0.57%
Apr 22, 2026	33.44	33.44	33.44	33.44	33.44	1.70%
Apr 21, 2026	32.88	32.88	32.88	32.88	32.88	-0.48%
Apr 20, 2026	33.04	33.04	33.04	33.04	33.04	-0.24%
Apr 17, 2026	33.12	33.12	33.12	33.12	33.12	1.38%
Apr 16, 2026	32.67	32.67	32.67	32.67	32.67	0.43%
Apr 15, 2026	32.53	32.53	32.53	32.53	32.53	1.31%
Apr 14, 2026	32.11	32.11	32.11	32.11	32.11	0.91%
Apr 13, 2026	31.82	31.82	31.82	31.82	31.82	0.63%
Apr 10, 2026	31.62	31.62	31.62	31.62	31.62	0.25%
Apr 9, 2026	31.54	31.54	31.54	31.54	31.54	0.35%
Apr 8, 2026	31.43	31.43	31.43	31.43	31.43	1.55%
Apr 7, 2026	30.95	30.95	30.95	30.95	30.95	0.13%
Apr 6, 2026	30.91	30.91	30.91	30.91	30.91	0.26%
Apr 2, 2026	30.83	30.83	30.83	30.83	30.83	0.10%
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%