HCMZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	22.54	22.54	22.54	22.54	22.54	-0.79%
May 18, 2026	22.72	22.72	22.72	22.72	22.72	-0.04%
May 15, 2026	22.73	22.73	22.73	22.73	22.73	-1.60%
May 14, 2026	23.10	23.10	23.10	23.10	23.10	0.96%
May 13, 2026	22.88	22.88	22.88	22.88	22.88	0.53%
May 12, 2026	22.76	22.76	22.76	22.76	22.76	-0.31%
May 11, 2026	22.83	22.83	22.83	22.83	22.83	0.22%
May 8, 2026	22.78	22.78	22.78	22.78	22.78	0.66%
May 7, 2026	22.63	22.63	22.63	22.63	22.63	-0.61%
May 6, 2026	22.77	22.77	22.77	22.77	22.77	1.61%
May 5, 2026	22.41	22.41	22.41	22.41	22.41	1.27%
May 4, 2026	22.13	22.13	22.13	22.13	22.13	-0.58%
May 1, 2026	22.26	22.26	22.26	22.26	22.26	0.32%
Apr 30, 2026	22.19	22.19	22.19	22.19	22.19	1.37%
Apr 29, 2026	21.89	21.89	21.89	21.89	21.89	0.14%
Apr 28, 2026	21.86	21.86	21.86	21.86	21.86	-0.55%
Apr 27, 2026	21.98	21.98	21.98	21.98	21.98	0.05%
Apr 24, 2026	21.97	21.97	21.97	21.97	21.97	0.69%
Apr 23, 2026	21.82	21.82	21.82	21.82	21.82	-0.14%
Apr 22, 2026	21.85	21.85	21.85	21.85	21.85	0.83%
Apr 21, 2026	21.67	21.67	21.67	21.67	21.67	-0.51%
Apr 20, 2026	21.78	21.78	21.78	21.78	21.78	-0.14%
Apr 17, 2026	21.81	21.81	21.81	21.81	21.81	1.11%
Apr 16, 2026	21.57	21.57	21.57	21.57	21.57	0.42%
Apr 15, 2026	21.48	21.48	21.48	21.48	21.48	0.66%
Apr 14, 2026	21.34	21.34	21.34	21.34	21.34	0.19%
Apr 13, 2026	21.30	21.30	21.30	21.30	21.30	0.33%
Apr 10, 2026	21.23	21.23	21.23	21.23	21.23	-0.23%
Apr 9, 2026	21.28	21.28	21.28	21.28	21.28	0.19%
Apr 8, 2026	21.24	21.24	21.24	21.24	21.24	1.09%
Apr 7, 2026	21.01	21.01	21.01	21.01	21.01	-0.05%
Apr 6, 2026	21.02	21.02	21.02	21.02	21.02	0.19%
Apr 2, 2026	20.98	20.98	20.98	20.98	20.98	0.05%
Apr 1, 2026	20.97	20.97	20.97	20.97	20.97	0.14%
Mar 31, 2026	20.94	20.94	20.94	20.94	20.94	1.01%
Mar 30, 2026	20.73	20.73	20.73	20.73	20.73	-0.10%
Mar 27, 2026	20.75	20.75	20.75	20.75	20.75	-0.57%
Mar 26, 2026	20.87	20.87	20.87	20.87	20.87	-0.33%
Mar 25, 2026	20.94	20.94	20.94	20.94	20.94	0.29%
Mar 24, 2026	20.88	20.88	20.88	20.88	20.88	0.38%
Mar 23, 2026	20.80	20.80	20.80	20.80	20.80	1.76%
Mar 20, 2026	20.44	20.44	20.44	20.44	20.44	-2.39%
Mar 19, 2026	20.94	20.94	20.94	20.94	20.94	-0.38%
Mar 18, 2026	21.02	21.02	21.02	21.02	21.02	-2.23%
Mar 17, 2026	21.50	21.50	21.50	21.50	21.50	0.51%
Mar 16, 2026	21.39	21.39	21.39	21.39	21.39	1.52%
Mar 13, 2026	21.07	21.07	21.07	21.07	21.07	-0.85%
Mar 12, 2026	21.25	21.25	21.25	21.25	21.25	-2.25%
Mar 11, 2026	21.74	21.74	21.74	21.74	21.74	-0.18%
Mar 10, 2026	21.78	21.78	21.78	21.78	21.78	-0.37%