HCMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	17.60	18.16	17.60	17.98	17.98	-0.99%	114,672
Sep 4, 2026	17.85	18.28	17.85	18.16	18.16	1.85%	189,595
Sep 3, 2026	17.87	17.90	17.75	17.83	17.83	2.53%	130,507
Sep 2, 2026	17.30	17.44	17.26	17.39	17.39	-0.69%	153,487
Sep 1, 2026	17.55	17.67	17.46	17.51	17.51	0.28%	149,524
Aug 31, 2026	17.71	17.71	17.43	17.46	17.46	-2.67%	82,248
Aug 28, 2026	18.21	18.26	17.90	17.94	17.94	-0.55%	91,845
Aug 27, 2026	18.06	18.09	17.95	18.04	18.04	-1.10%	47,141
Aug 26, 2026	18.20	18.37	18.18	18.24	18.24	2.76%	88,114
Aug 25, 2026	17.56	17.76	17.53	17.75	17.75	1.43%	77,676
Aug 24, 2026	17.55	17.56	17.43	17.50	17.50	0.17%	151,801
Aug 21, 2026	17.47	17.61	17.44	17.47	17.47	1.10%	118,995
Aug 20, 2026	17.30	17.45	17.23	17.28	17.28	-	179,468
Aug 19, 2026	16.73	17.32	16.73	17.28	17.28	1.23%	126,468
Aug 18, 2026	17.13	17.16	16.97	17.07	17.07	-2.62%	109,114
Aug 17, 2026	17.65	17.68	17.48	17.53	17.53	-0.23%	130,653
Aug 14, 2026	17.65	17.69	17.53	17.57	17.57	0.29%	79,044
Aug 13, 2026	17.66	17.66	17.48	17.52	17.52	-0.62%	90,084
Aug 12, 2026	17.76	17.76	17.59	17.63	17.63	0.63%	323,594
Aug 11, 2026	17.53	17.66	17.48	17.52	17.52	0.46%	160,900
Aug 10, 2026	17.54	17.61	17.38	17.44	17.44	-0.34%	120,791
Aug 7, 2026	17.57	17.68	17.37	17.50	17.50	-1.46%	72,561
Aug 6, 2026	17.92	17.96	17.72	17.76	17.76	-1.28%	117,454
Aug 5, 2026	17.82	18.02	17.82	17.99	17.99	-0.99%	72,416
Aug 4, 2026	18.29	18.33	18.04	18.17	18.17	2.60%	119,859
Aug 3, 2026	17.66	17.75	17.59	17.71	17.71	-2.53%	119,095
Jul 31, 2026	17.56	18.22	17.30	18.17	18.17	-3.51%	93,404
Jul 30, 2026	18.68	18.83	18.44	18.83	18.83	4.44%	87,003
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