HCMWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	22.62	22.62	22.62	22.62	22.62	-0.79%
May 18, 2026	22.80	22.80	22.80	22.80	22.80	-0.04%
May 15, 2026	22.81	22.81	22.81	22.81	22.81	-1.60%
May 14, 2026	23.18	23.18	23.18	23.18	23.18	0.91%
May 13, 2026	22.97	22.97	22.97	22.97	22.97	0.57%
May 12, 2026	22.84	22.84	22.84	22.84	22.84	-0.35%
May 11, 2026	22.92	22.92	22.92	22.92	22.92	0.26%
May 8, 2026	22.86	22.86	22.86	22.86	22.86	0.62%
May 7, 2026	22.72	22.72	22.72	22.72	22.72	-0.57%
May 6, 2026	22.85	22.85	22.85	22.85	22.85	1.56%
May 5, 2026	22.50	22.50	22.50	22.50	22.50	1.26%
May 4, 2026	22.22	22.22	22.22	22.22	22.22	-0.54%
May 1, 2026	22.34	22.34	22.34	22.34	22.34	0.31%
Apr 30, 2026	22.27	22.27	22.27	22.27	22.27	1.32%
Apr 29, 2026	21.98	21.98	21.98	21.98	21.98	0.18%
Apr 28, 2026	21.94	21.94	21.94	21.94	21.94	-0.59%
Apr 27, 2026	22.07	22.07	22.07	22.07	22.07	0.09%
Apr 24, 2026	22.05	22.05	22.05	22.05	22.05	0.68%
Apr 23, 2026	21.90	21.90	21.90	21.90	21.90	-0.14%
Apr 22, 2026	21.93	21.93	21.93	21.93	21.93	0.83%
Apr 21, 2026	21.75	21.75	21.75	21.75	21.75	-0.50%
Apr 20, 2026	21.86	21.86	21.86	21.86	21.86	-0.18%
Apr 17, 2026	21.90	21.90	21.90	21.90	21.90	1.11%
Apr 16, 2026	21.66	21.66	21.66	21.66	21.66	0.46%
Apr 15, 2026	21.56	21.56	21.56	21.56	21.56	0.61%
Apr 14, 2026	21.43	21.43	21.43	21.43	21.43	0.23%
Apr 13, 2026	21.38	21.38	21.38	21.38	21.38	0.33%
Apr 10, 2026	21.31	21.31	21.31	21.31	21.31	-0.28%
Apr 9, 2026	21.37	21.37	21.37	21.37	21.37	0.23%
Apr 8, 2026	21.32	21.32	21.32	21.32	21.32	1.04%
Apr 7, 2026	21.10	21.10	21.10	21.10	21.10	-0.05%
Apr 6, 2026	21.11	21.11	21.11	21.11	21.11	0.19%
Apr 2, 2026	21.07	21.07	21.07	21.07	21.07	0.10%
Apr 1, 2026	21.05	21.05	21.05	21.05	21.05	0.10%
Mar 31, 2026	21.03	21.03	21.03	21.03	21.03	1.01%
Mar 30, 2026	20.82	20.82	20.82	20.82	20.82	-0.10%
Mar 27, 2026	20.84	20.84	20.84	20.84	20.84	-0.53%
Mar 26, 2026	20.95	20.95	20.95	20.95	20.95	-0.38%
Mar 25, 2026	21.03	21.03	21.03	21.03	21.03	0.29%
Mar 24, 2026	20.97	20.97	20.97	20.97	20.97	0.43%
Mar 23, 2026	20.88	20.88	20.88	20.88	20.88	1.70%
Mar 20, 2026	20.53	20.53	20.53	20.53	20.53	-2.38%
Mar 19, 2026	21.03	21.03	21.03	21.03	21.03	-0.38%
Mar 18, 2026	21.11	21.11	21.11	21.11	21.11	-2.22%
Mar 17, 2026	21.59	21.59	21.59	21.59	21.59	0.56%
Mar 16, 2026	21.47	21.47	21.47	21.47	21.47	1.47%
Mar 13, 2026	21.16	21.16	21.16	21.16	21.16	-0.80%
Mar 12, 2026	21.33	21.33	21.33	21.33	21.33	-2.29%
Mar 11, 2026	21.83	21.83	21.83	21.83	21.83	-0.14%
Mar 10, 2026	21.86	21.86	21.86	21.86	21.86	-0.41%