HCMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	18.75	19.04	18.74	18.82	18.82	3.12%	71,360
Apr 16, 2026	18.36	18.37	18.14	18.25	18.25	-0.71%	80,598
Apr 15, 2026	18.46	18.46	18.30	18.38	18.38	-0.81%	109,761
Apr 14, 2026	18.53	18.64	18.47	18.53	18.53	0.27%	66,463
Apr 13, 2026	18.12	18.48	17.83	18.48	18.48	0.98%	114,301
Apr 10, 2026	18.37	18.57	18.24	18.30	18.30	3.45%	66,775
Apr 9, 2026	17.59	17.79	17.51	17.69	17.69	-0.45%	172,513
Apr 8, 2026	17.83	17.83	17.47	17.77	17.77	6.92%	176,202
Apr 7, 2026	16.52	16.70	16.15	16.62	16.62	-2.24%	259,099
Apr 6, 2026	17.00	17.00	16.50	17.00	17.00	0.53%	169,951
Apr 2, 2026	16.42	16.93	16.42	16.91	16.91	-0.53%	247,436
Apr 1, 2026	16.99	17.15	16.66	17.00	17.00	2.97%	141,309
Mar 31, 2026	16.26	16.51	16.10	16.51	16.51	1.79%	210,316
Mar 30, 2026	16.30	16.46	16.12	16.22	16.22	0.50%	160,482
Mar 27, 2026	16.19	16.34	16.05	16.14	16.14	-2.30%	94,564
Mar 26, 2026	16.62	16.70	16.49	16.52	16.52	-1.43%	123,496
Mar 25, 2026	16.88	16.90	16.56	16.76	16.76	1.64%	176,128
Mar 24, 2026	16.25	16.61	16.20	16.49	16.49	0.61%	204,688
Mar 23, 2026	16.37	16.67	16.31	16.39	16.39	2.95%	249,443
Mar 20, 2026	16.29	16.32	15.83	15.92	15.92	-0.13%	196,604
Mar 19, 2026	15.75	16.04	15.62	15.94	15.94	-0.75%	205,984
Mar 18, 2026	16.59	16.65	16.05	16.06	16.06	-0.62%	323,664
Mar 17, 2026	16.22	16.30	16.09	16.16	16.16	0.75%	269,102
Mar 16, 2026	16.05	16.16	15.85	16.04	16.04	3.62%	390,497
Mar 13, 2026	15.69	15.74	15.45	15.48	15.48	-1.53%	218,430
Mar 12, 2026	16.33	16.35	15.63	15.72	15.72	-4.73%	271,854
Mar 11, 2026	16.55	16.59	16.28	16.50	16.50	-0.24%	154,292
Mar 10, 2026	16.85	16.98	16.48	16.54	16.54	-0.96%	356,693
Mar 9, 2026	16.19	16.74	16.05	16.70	16.70	-0.06%	451,393
Mar 6, 2026	16.70	16.82	16.39	16.71	16.71	-3.30%	320,589
Mar 5, 2026	17.38	17.44	16.98	17.28	17.28	-0.58%	361,700
Mar 4, 2026	17.37	17.42	17.20	17.38	17.38	0.70%	246,982
Mar 3, 2026	16.99	17.32	16.77	17.26	17.26	-2.49%	299,576
Mar 2, 2026	17.48	17.80	17.40	17.70	17.70	-3.38%	203,667
Feb 27, 2026	18.26	18.70	18.21	18.32	18.32	-1.29%	113,456
Feb 26, 2026	18.30	18.59	18.22	18.56	18.56	-3.86%	97,200
Feb 25, 2026	19.28	19.40	19.09	19.31	19.31	0.49%	113,612
Feb 24, 2026	19.05	19.24	19.04	19.21	19.21	1.43%	144,446
Feb 23, 2026	19.13	19.13	18.88	18.94	18.94	-0.37%	83,063
Feb 20, 2026	18.96	19.11	18.89	19.01	19.01	0.96%	76,279
Feb 19, 2026	18.59	18.83	18.59	18.83	18.83	0.20%	95,844
Feb 18, 2026	18.80	19.02	18.61	18.79	18.79	2.13%	900,623
Feb 17, 2026	18.07	18.44	17.90	18.40	18.40	1.43%	131,299
Feb 13, 2026	18.11	18.28	18.00	18.14	18.14	-2.58%	143,580
Feb 12, 2026	18.71	18.78	18.20	18.62	18.62	-6.85%	216,312
Feb 11, 2026	20.11	20.11	19.70	19.99	19.99	-1.04%	121,485
Feb 10, 2026	20.31	20.32	20.17	20.20	20.20	-1.34%	76,303
Feb 9, 2026	20.18	20.50	20.13	20.48	20.48	3.99%	198,998
Feb 6, 2026	19.46	19.75	19.46	19.69	19.69	3.25%	472,924
Feb 5, 2026	19.08	19.41	19.01	19.07	19.07	-1.70%	308,071