HCM Sector Plus Fund Class R (HCMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.06
+0.23 (1.16%)
Aug 8, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.95% |
| Aug 11, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.35% |
| Aug 8, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.16% |
| Aug 7, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Aug 6, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.07% |
| Aug 5, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.71% |
| Aug 4, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 2.44% |
| Aug 1, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -2.58% |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.80% |
| Jul 30, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.30% |
| Jul 29, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.30% |
| Jul 28, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.15% |
| Jul 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.60% |
| Jul 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.15% |
| Jul 23, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.21% |
| Jul 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.15% |
| Jul 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% |
| Jul 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% |
| Jul 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.08% |
| Jul 16, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.46% |
| Jul 15, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.87% |
| Jul 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.31% |
| Jul 11, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.76% |
| Jul 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.56% |
| Jul 9, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.88% |
| Jul 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.05% |
| Jul 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.27% |
| Jul 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.24% |
| Jul 2, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.78% |
| Jul 1, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.10% |
| Jun 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.89% |
| Jun 27, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.58% |
| Jun 26, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.28% |
| Jun 25, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.16% |
| Jun 24, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.79% |
| Jun 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.60% |
| Jun 20, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.38% |
| Jun 18, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| Jun 17, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.46% |
| Jun 16, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.48% |
| Jun 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.73% |
| Jun 12, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.54% |
| Jun 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.43% |
| Jun 10, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.93% |
| Jun 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.05% |
| Jun 6, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.44% |
| Jun 5, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.77% |
| Jun 4, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
| Jun 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.00% |
| Jun 2, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.67% |