HCM Tactical Plus R (HCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.00
-1.15 (-3.01%)
At close: Oct 14, 2026
HCMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.01% |
| Oct 13, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.29% |
| Oct 12, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.91% |
| Oct 9, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.73% |
| Oct 8, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.89% |
| Oct 7, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.53% |
| Oct 6, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.72% |
| Oct 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.25% |
| Oct 2, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.56% |
| Oct 1, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.50% |
| Sep 30, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.16% |
| Sep 29, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.19% |
| Sep 28, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -1.60% |
| Sep 25, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.71% |
| Sep 24, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Sep 23, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.27% |
| Sep 22, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.92% |
| Sep 21, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 3.93% |
| Sep 18, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.80% |
| Sep 17, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 2.48% |
| Sep 16, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.11% |
| Sep 15, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.84% |
| Sep 14, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.40% |
| Sep 11, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.37% |
| Sep 10, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.57% |
| Sep 9, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.52% |
| Sep 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.25% |
| Sep 4, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.14% |
| Sep 3, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.78% |
| Sep 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.47% |
| Sep 1, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -1.75% |
| Aug 31, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.11% |
| Aug 28, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -1.08% |
| Aug 27, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 1.93% |
| Aug 26, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.08% |
| Aug 25, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.89% |
| Aug 24, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.32% |
| Aug 21, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.53% |
| Aug 20, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.07% |
| Aug 19, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.25% |
| Aug 18, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -2.32% |
| Aug 17, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.37% |
| Aug 14, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.26% |
| Aug 13, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 1.45% |
| Aug 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.95% |
| Aug 11, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.43% |
| Aug 10, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.48% |
| Aug 7, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1.53% |
| Aug 6, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.38% |
| Aug 5, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -1.05% |