HCMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	36.15	36.15	36.15	36.15	36.15	-2.32%
Jul 6, 2026	37.01	37.01	37.01	37.01	37.01	1.98%
Jul 2, 2026	36.29	36.29	36.29	36.29	36.29	-2.18%
Jul 1, 2026	37.10	37.10	37.10	37.10	37.10	-1.80%
Jun 30, 2026	37.78	37.78	37.78	37.78	37.78	2.36%
Jun 29, 2026	36.91	36.91	36.91	36.91	36.91	3.42%
Jun 26, 2026	35.69	35.69	35.69	35.69	35.69	-1.82%
Jun 25, 2026	36.35	36.35	36.35	36.35	36.35	0.80%
Jun 24, 2026	36.06	36.06	36.06	36.06	36.06	-0.50%
Jun 23, 2026	36.24	36.24	36.24	36.24	36.24	-4.46%
Jun 22, 2026	37.93	37.93	37.93	37.93	37.93	-0.29%
Jun 18, 2026	38.04	38.04	38.04	38.04	38.04	3.20%
Jun 17, 2026	36.86	36.86	36.86	36.86	36.86	-1.44%
Jun 16, 2026	37.40	37.40	37.40	37.40	37.40	-2.55%
Jun 15, 2026	38.38	38.38	38.38	38.38	38.38	4.21%
Jun 12, 2026	36.83	36.83	36.83	36.83	36.83	0.93%
Jun 11, 2026	36.49	36.49	36.49	36.49	36.49	4.26%
Jun 10, 2026	35.00	35.00	35.00	35.00	35.00	-2.94%
Jun 9, 2026	36.06	36.06	36.06	36.06	36.06	-1.34%
Jun 8, 2026	36.55	36.55	36.55	36.55	36.55	1.73%
Jun 5, 2026	35.93	35.93	35.93	35.93	35.93	-6.58%
Jun 4, 2026	38.46	38.46	38.46	38.46	38.46	-0.36%
Jun 3, 2026	38.60	38.60	38.60	38.60	38.60	-0.59%
Jun 2, 2026	38.83	38.83	38.83	38.83	38.83	0.78%
Jun 1, 2026	38.53	38.53	38.53	38.53	38.53	0.78%
May 29, 2026	38.23	38.23	38.23	38.23	38.23	0.50%
May 28, 2026	38.04	38.04	38.04	38.04	38.04	1.20%
May 27, 2026	37.59	37.59	37.59	37.59	37.59	-0.24%
May 26, 2026	37.68	37.68	37.68	37.68	37.68	2.31%
May 22, 2026	36.83	36.83	36.83	36.83	36.83	0.68%
May 21, 2026	36.58	36.58	36.58	36.58	36.58	0.27%
May 20, 2026	36.48	36.48	36.48	36.48	36.48	2.33%
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%