HCMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	17.87	17.87	17.87	17.87	-	-1.05%	-
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
May 15, 2026	18.52	18.61	18.19	18.30	17.94	-5.77%	74,310
May 14, 2026	19.51	19.59	19.38	19.42	19.04	-0.10%	47,325
May 13, 2026	19.25	19.50	19.17	19.44	19.06	0.99%	70,603
May 12, 2026	19.25	19.34	18.89	19.25	18.88	0.10%	78,393
May 11, 2026	19.23	19.28	19.06	19.23	18.86	0.42%	60,972
May 8, 2026	18.97	19.17	18.94	19.15	18.78	2.30%	53,115
May 7, 2026	19.41	19.41	18.72	18.72	18.36	-1.63%	94,266
May 6, 2026	18.91	19.03	18.80	19.03	18.66	4.85%	73,222
May 5, 2026	18.09	18.18	17.97	18.15	17.80	1.62%	83,937
May 4, 2026	18.19	18.19	17.82	17.86	17.51	-3.88%	132,665
May 1, 2026	18.60	18.74	18.55	18.58	18.22	0.05%	58,143
Apr 30, 2026	18.35	18.61	18.35	18.57	18.21	1.87%	98,588
Apr 29, 2026	18.47	18.57	18.07	18.23	17.88	-1.25%	55,651
Apr 28, 2026	18.41	18.46	18.27	18.46	18.10	-0.70%	91,620