HCMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	18.70	18.90	18.22	18.59	18.23	0.06%	90,002
Apr 24, 2026	18.28	18.63	18.15	18.58	18.22	2.70%	64,245
Apr 23, 2026	18.17	18.37	17.81	18.09	17.74	-0.60%	108,171
Apr 22, 2026	18.20	18.27	18.14	18.20	17.85	0.44%	84,277
Apr 21, 2026	18.40	18.48	18.09	18.12	17.77	-1.95%	121,496
Apr 20, 2026	18.49	18.59	18.16	18.48	18.12	-1.81%	448,828
Apr 17, 2026	18.75	19.04	18.74	18.82	18.45	3.12%	71,360
Apr 16, 2026	18.36	18.37	18.14	18.25	17.89	-0.71%	80,598
Apr 15, 2026	18.46	18.46	18.30	18.38	18.02	-0.81%	109,761
Apr 14, 2026	18.53	18.64	18.47	18.53	18.17	0.27%	66,463
Apr 13, 2026	18.12	18.48	17.83	18.48	18.12	0.98%	114,301
Apr 10, 2026	18.37	18.57	18.24	18.30	17.94	3.45%	66,775
Apr 9, 2026	17.59	17.79	17.51	17.69	17.35	-0.45%	172,513
Apr 8, 2026	17.83	17.83	17.47	17.77	17.42	6.92%	176,202
Apr 7, 2026	16.52	16.70	16.15	16.62	16.30	-2.24%	259,099
Apr 6, 2026	17.00	17.00	16.50	17.00	16.67	0.53%	169,951
Apr 2, 2026	16.42	16.93	16.42	16.91	16.58	-0.53%	247,436
Apr 1, 2026	16.99	17.15	16.66	17.00	16.67	2.97%	141,309
Mar 31, 2026	16.26	16.51	16.10	16.51	16.19	1.79%	210,316
Mar 30, 2026	16.30	16.46	16.12	16.22	15.90	0.50%	160,482
Mar 27, 2026	16.19	16.34	16.05	16.14	15.83	-2.30%	94,564
Mar 26, 2026	16.62	16.70	16.49	16.52	16.20	-1.43%	123,496
Mar 25, 2026	16.88	16.90	16.56	16.76	16.43	1.64%	176,128
Mar 24, 2026	16.25	16.61	16.20	16.49	16.17	0.61%	204,688
Mar 23, 2026	16.37	16.67	16.31	16.39	16.07	2.95%	249,443
Mar 20, 2026	16.29	16.32	15.83	15.92	15.61	-0.13%	196,604
Mar 19, 2026	15.75	16.04	15.62	15.94	15.63	-0.75%	205,984