SGX:HCMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.64	2.67	2.64	2.65	2.65	1.15%	976,200
Jul 17, 2026	2.63	2.64	2.62	2.62	2.62	-	731,200
Jul 16, 2026	2.62	2.62	2.62	2.62	2.62	0.38%	786,000
Jul 15, 2026	2.61	2.61	2.61	2.61	2.61	-	113,300
Jul 14, 2026	2.61	2.62	2.61	2.61	2.61	-0.38%	363,300
Jul 13, 2026	2.61	2.62	2.61	2.62	2.62	0.77%	82,100
Jul 10, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	466,600
Jul 9, 2026	2.59	2.61	2.59	2.59	2.59	-	181,000
Jul 8, 2026	2.58	2.61	2.58	2.59	2.59	1.57%	409,400
Jul 7, 2026	2.55	2.56	2.53	2.55	2.55	-0.39%	339,700
Jul 6, 2026	2.58	2.58	2.53	2.56	2.56	0.79%	540,100
Jul 3, 2026	2.54	2.55	2.53	2.54	2.54	-	724,300
Jul 2, 2026	2.58	2.58	2.51	2.54	2.54	-0.78%	742,400
Jul 1, 2026	2.56	2.56	2.56	2.56	2.56	1.99%	100
Jun 30, 2026	2.56	2.56	2.51	2.51	2.51	-1.95%	512,000
Jun 29, 2026	2.56	2.57	2.56	2.56	2.56	-	471,200
Jun 26, 2026	2.56	2.57	2.56	2.56	2.56	-	273,500
Jun 25, 2026	2.57	2.57	2.56	2.56	2.56	-0.39%	78,300
Jun 24, 2026	2.60	2.60	2.57	2.57	2.57	-0.39%	302,200
Jun 23, 2026	2.63	2.63	2.58	2.58	2.58	-1.53%	108,600
Jun 22, 2026	2.64	2.64	2.60	2.62	2.62	-	419,600
Jun 18, 2026	2.64	2.64	2.61	2.62	2.62	-0.76%	441,100
Jun 17, 2026	2.67	2.67	2.64	2.64	2.64	-1.12%	197,200
Jun 16, 2026	2.67	2.67	2.67	2.67	2.67	-	30,300
Jun 15, 2026	2.67	2.67	2.65	2.67	2.67	-	75,400
Jun 12, 2026	2.69	2.69	2.66	2.67	2.67	-0.74%	1,251,500
Jun 11, 2026	2.69	2.69	2.69	2.69	2.69	-0.74%	112,900
Jun 10, 2026	2.71	2.74	2.70	2.71	2.71	0.37%	162,100
Jun 9, 2026	2.72	2.72	2.70	2.70	2.70	-0.37%	124,500
Jun 8, 2026	2.71	2.72	2.70	2.71	2.71	0.37%	915,800
Jun 5, 2026	2.70	2.70	2.70	2.70	2.70	0.19%	377,800
Jun 4, 2026	2.80	2.80	2.78	2.78	2.69	-0.71%	137,200
Jun 3, 2026	2.80	2.80	2.80	2.80	2.71	-	367,500
Jun 2, 2026	2.79	2.80	2.78	2.80	2.71	0.36%	176,900
May 29, 2026	2.76	2.79	2.76	2.79	2.70	0.36%	310,100
May 28, 2026	2.76	2.79	2.74	2.78	2.69	-0.36%	106,900
May 26, 2026	2.78	2.80	2.78	2.79	2.70	-	801,700
May 25, 2026	2.79	2.79	2.79	2.79	2.70	-	4,000
May 22, 2026	2.82	2.82	2.79	2.79	2.70	-1.06%	551,200
May 21, 2026	2.82	2.83	2.82	2.82	2.73	-0.35%	65,600
May 20, 2026	2.83	2.83	2.83	2.83	2.74	-	188,200
May 19, 2026	2.87	2.87	2.83	2.83	2.74	-	501,700
May 18, 2026	2.83	2.83	2.82	2.83	2.74	0.71%	441,500
May 15, 2026	2.83	2.84	2.81	2.81	2.72	-0.71%	179,300
May 14, 2026	2.83	2.83	2.82	2.83	2.74	0.35%	251,600
May 13, 2026	2.81	2.82	2.80	2.82	2.73	-	152,700
May 12, 2026	2.81	2.82	2.81	2.82	2.73	0.36%	728,500
May 11, 2026	2.77	2.81	2.77	2.81	2.72	1.44%	415,900
May 8, 2026	2.78	2.78	2.77	2.77	2.69	-	14,500
May 7, 2026	2.76	2.77	2.76	2.77	2.69	0.36%	41,200