HCMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	18.03	18.15	17.81	18.03	18.03	-0.44%	97,798
Jul 28, 2026	17.95	18.19	17.95	18.11	18.11	-0.22%	87,457
Jul 27, 2026	18.20	18.29	18.01	18.15	18.15	0.61%	145,826
Jul 24, 2026	18.14	18.25	17.92	18.04	18.04	-0.06%	92,955
Jul 23, 2026	17.94	18.10	17.94	18.05	18.05	-0.88%	143,865
Jul 22, 2026	18.24	18.42	18.19	18.21	18.21	-0.49%	46,353
Jul 21, 2026	18.22	18.33	18.11	18.30	18.30	0.16%	108,588
Jul 20, 2026	18.54	18.54	18.21	18.27	18.27	-1.24%	95,674
Jul 17, 2026	18.45	18.72	18.45	18.50	18.50	0.43%	125,064
Jul 16, 2026	18.46	18.52	18.35	18.42	18.42	-2.59%	60,732
Jul 15, 2026	18.67	18.92	18.64	18.91	18.91	3.45%	54,656
Jul 14, 2026	18.25	18.49	18.25	18.28	18.28	0.99%	118,587
Jul 13, 2026	18.20	18.28	18.05	18.10	18.10	-0.98%	82,484
Jul 10, 2026	18.20	18.38	18.14	18.28	18.28	1.56%	145,665
Jul 9, 2026	17.94	18.05	17.74	18.00	18.00	-0.33%	81,158
Jul 8, 2026	18.31	18.31	17.93	18.06	18.06	-3.94%	145,768
Jul 7, 2026	19.05	19.05	18.62	18.80	18.80	-2.13%	80,048
Jul 6, 2026	19.09	19.25	18.98	19.21	19.21	3.45%	134,194
Jul 2, 2026	18.26	18.65	18.26	18.57	18.57	3.63%	98,242
Jul 1, 2026	18.04	18.09	17.87	17.92	17.92	-0.44%	297,443
Jun 30, 2026	18.04	18.04	17.89	18.00	18.00	0.33%	85,556
Jun 29, 2026	17.98	17.98	17.74	17.94	17.94	-2.66%	59,873
Jun 26, 2026	18.48	18.61	18.41	18.43	18.43	-1.34%	68,375
Jun 25, 2026	18.58	18.74	18.34	18.68	18.68	1.85%	104,621
Jun 24, 2026	18.21	18.42	18.20	18.34	18.34	-1.87%	153,773
Jun 23, 2026	18.39	18.75	18.39	18.69	18.69	-0.69%	215,393
Jun 22, 2026	18.61	18.90	18.56	18.82	18.82	-1.98%	104,784
Jun 18, 2026	18.92	19.63	18.92	19.20	19.20	0.37%	598,908
Jun 17, 2026	19.35	19.60	19.02	19.13	19.13	0.35%	67,649
Jun 16, 2026	19.03	19.32	18.99	19.06	19.06	-1.02%	68,577
Jun 15, 2026	19.49	19.54	19.08	19.26	19.26	2.56%	54,121
Jun 12, 2026	18.70	18.87	18.37	18.78	18.78	1.24%	51,448
Jun 11, 2026	17.98	18.58	17.97	18.55	18.55	4.45%	60,883
Jun 10, 2026	17.96	18.04	17.74	17.76	17.76	-1.72%	98,936
Jun 9, 2026	18.39	18.41	17.81	18.07	18.07	-0.17%	70,124
Jun 8, 2026	18.51	18.51	18.06	18.10	18.10	-2.09%	97,718
Jun 5, 2026	18.87	18.87	18.38	18.49	18.49	-3.37%	44,608
Jun 4, 2026	19.30	19.30	19.04	19.13	19.13	0.10%	47,592
Jun 3, 2026	19.10	19.21	19.05	19.11	19.11	-1.39%	52,468
Jun 2, 2026	19.49	19.53	19.33	19.38	19.38	0.16%	168,712
Jun 1, 2026	19.26	19.47	19.10	19.35	19.35	-1.68%	62,107
May 29, 2026	19.77	19.93	19.44	19.68	19.68	1.39%	54,245
May 28, 2026	19.23	19.56	19.14	19.41	19.41	-0.41%	68,963
May 27, 2026	19.45	19.52	19.30	19.49	19.49	1.46%	55,916
May 26, 2026	19.20	19.24	19.11	19.21	19.21	2.95%	43,424
May 22, 2026	18.67	18.77	18.53	18.66	18.66	0.59%	52,227
May 21, 2026	18.25	18.58	18.18	18.55	18.55	1.31%	95,593
May 20, 2026	17.99	18.37	17.92	18.31	18.31	2.69%	70,827
May 19, 2026	18.00	18.03	17.83	17.83	17.83	-1.76%	87,879
May 18, 2026	18.45	18.62	18.31	18.51	18.15	1.15%	70,590