HCMLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	95.80	95.80	95.80	95.80	95.80	8.94%	2,654
May 15, 2026	94.59	94.59	90.10	90.10	87.94	-7.40%	616
May 14, 2026	97.30	97.30	97.30	97.30	94.97	0.81%	594
May 12, 2026	96.52	96.52	96.52	96.52	94.21	-0.35%	996
May 11, 2026	96.86	96.86	96.86	96.86	94.54	1.91%	758
May 8, 2026	95.05	95.05	95.05	95.05	92.77	-1.18%	210
May 6, 2026	95.81	96.18	95.81	96.18	93.88	3.20%	1,022
May 4, 2026	93.20	93.20	93.20	93.20	90.96	0.16%	220
Apr 29, 2026	93.05	93.05	93.05	93.05	90.82	0.18%	132
Apr 20, 2026	92.88	92.88	92.88	92.88	90.65	-2.26%	195
Apr 17, 2026	95.03	95.03	95.03	95.03	92.75	6.30%	1,519
Apr 15, 2026	89.40	89.40	89.40	89.40	87.26	-0.60%	283
Apr 13, 2026	89.94	89.94	89.94	89.94	87.79	-3.16%	118
Apr 10, 2026	92.88	92.88	92.88	92.88	90.65	1.69%	244
Apr 9, 2026	91.34	91.34	91.34	91.34	89.15	10.51%	200
Apr 1, 2026	82.65	82.65	82.65	82.65	80.67	2.04%	320
Mar 26, 2026	81.00	81.00	81.00	81.00	79.06	0.78%	211
Mar 20, 2026	79.70	80.37	79.70	80.37	78.44	2.25%	384
Mar 16, 2026	78.60	78.60	78.60	78.60	76.72	-1.75%	1,077
Mar 12, 2026	80.00	80.00	80.00	80.00	78.08	-2.58%	100
Mar 11, 2026	82.12	82.12	82.12	82.12	80.15	-1.70%	562
Mar 10, 2026	83.54	83.54	83.54	83.54	81.53	-4.12%	199
Mar 5, 2026	87.20	87.20	87.13	87.13	85.04	0.96%	348
Mar 2, 2026	89.37	89.37	86.30	86.30	84.23	-5.65%	1,192
Feb 27, 2026	91.47	91.47	91.47	91.47	89.28	-0.24%	389
Feb 26, 2026	91.69	91.69	91.69	91.69	89.49	0.37%	300
Feb 17, 2026	91.35	91.35	91.35	91.35	89.16	-0.01%	1,053
Feb 13, 2026	91.36	91.36	91.36	91.36	89.17	-1.86%	1,042
Feb 12, 2026	95.00	95.00	90.51	93.09	90.86	-3.52%	742
Feb 6, 2026	96.49	96.49	96.49	96.49	94.18	0.05%	597
Feb 5, 2026	96.50	96.50	95.74	96.45	94.13	-4.40%	1,860
Feb 4, 2026	100.00	100.88	100.00	100.88	98.46	-5.18%	309
Feb 3, 2026	106.39	106.39	106.39	106.39	103.84	5.86%	400
Jan 30, 2026	100.50	100.50	100.50	100.50	98.09	-2.43%	190
Jan 26, 2026	103.00	103.00	103.00	103.00	100.53	5.95%	206
Jan 20, 2026	97.22	97.22	97.22	97.22	94.89	2.17%	182
Jan 16, 2026	95.15	95.15	95.15	95.15	92.87	-1.75%	410
Jan 14, 2026	97.81	97.81	96.84	96.84	94.52	-1.19%	1,189
Jan 13, 2026	98.00	98.00	98.00	98.00	95.65	-2.41%	157
Jan 8, 2026	100.43	100.43	100.42	100.42	98.01	-0.53%	1,200
Jan 7, 2026	97.95	100.95	97.95	100.95	98.53	4.07%	311
Dec 31, 2025	99.05	99.05	97.00	97.00	94.67	-1.22%	2,810
Dec 29, 2025	98.20	98.20	98.20	98.20	95.84	-0.21%	284
Dec 26, 2025	98.41	98.41	98.41	98.41	96.05	1.33%	105
Dec 19, 2025	97.12	97.12	97.12	97.12	94.79	3.60%	2,038
Dec 18, 2025	97.45	97.45	93.74	93.74	91.49	-1.53%	262
Dec 17, 2025	95.20	95.20	95.20	95.20	92.92	0.01%	738
Dec 15, 2025	95.19	95.19	95.19	95.19	92.91	-0.32%	122
Dec 11, 2025	95.50	95.50	95.50	95.50	93.21	2.85%	2,700
Dec 10, 2025	92.85	92.85	92.85	92.85	90.62	-2.01%	171