HCMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 4, 2026	37.16	37.16	37.16	37.16	37.16	4.41%
Aug 3, 2026	35.59	35.59	35.59	35.59	35.59	2.54%
Jul 31, 2026	34.71	34.71	34.71	34.71	34.71	1.02%
Jul 30, 2026	34.36	34.36	34.36	34.36	34.36	4.41%
Jul 29, 2026	32.91	32.91	32.91	32.91	32.91	-3.06%
Jul 28, 2026	33.95	33.95	33.95	33.95	33.95	-1.08%
Jul 27, 2026	34.32	34.32	34.32	34.32	34.32	-0.52%
Jul 24, 2026	34.50	34.50	34.50	34.50	34.50	-1.34%
Jul 23, 2026	34.97	34.97	34.97	34.97	34.97	-2.54%
Jul 22, 2026	35.88	35.88	35.88	35.88	35.88	-0.53%
Jul 21, 2026	36.07	36.07	36.07	36.07	36.07	2.47%
Jul 20, 2026	35.20	35.20	35.20	35.20	35.20	0.03%
Jul 17, 2026	35.19	35.19	35.19	35.19	35.19	-2.09%
Jul 16, 2026	35.94	35.94	35.94	35.94	35.94	-2.26%
Jul 15, 2026	36.77	36.77	36.77	36.77	36.77	-0.05%
Jul 14, 2026	36.79	36.79	36.79	36.79	36.79	1.46%
Jul 13, 2026	36.26	36.26	36.26	36.26	36.26	-2.58%
Jul 10, 2026	37.22	37.22	37.22	37.22	37.22	0.54%
Jul 9, 2026	37.02	37.02	37.02	37.02	37.02	2.21%
Jul 8, 2026	36.22	36.22	36.22	36.22	36.22	0.19%
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%