HCM III Acquisition Corp. (HCMA)
NASDAQ: HCMA · Real-Time Price · USD
10.05
-0.03 (-0.30%)
Jan 13, 2026, 10:00 AM EST - Market open
HCM III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 10.06 | 10.09 | 10.05 | 10.08 | 10.08 | - | 23,792 |
| Jan 8, 2026 | 10.10 | 10.11 | 10.06 | 10.08 | 10.08 | 0.10% | 47,374 |
| Jan 7, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 221 |
| Jan 6, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 51,250 |
| Jan 5, 2026 | 10.05 | 10.08 | 10.05 | 10.07 | 10.07 | - | 437,622 |
| Jan 2, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.30% | 4,365 |
| Dec 31, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.30% | 28,503 |
| Dec 30, 2025 | 10.07 | 10.09 | 10.05 | 10.07 | 10.07 | - | 117,102 |
| Dec 29, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 3,562 |
| Dec 26, 2025 | 10.07 | 10.09 | 10.06 | 10.07 | 10.07 | -0.20% | 4,232 |
| Dec 23, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.20% | 2,732 |
| Dec 22, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 2,327 |
| Dec 19, 2025 | 10.09 | 10.11 | 10.07 | 10.07 | 10.07 | - | 10,960 |
| Dec 18, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.05% | 6,360 |
| Dec 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.05% | 4,700 |
| Dec 16, 2025 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | -0.10% | 44,004 |
| Dec 15, 2025 | 10.10 | 10.10 | 10.07 | 10.09 | 10.09 | -0.10% | 28,394 |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 28,278 |
| Dec 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.03% | 4,060 |
| Dec 10, 2025 | 10.10 | 10.12 | 10.10 | 10.10 | 10.10 | -0.07% | 18,164 |
| Dec 9, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | -0.10% | 44,946 |
| Dec 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 1,873 |
| Dec 5, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | - | 27,205 |
| Dec 4, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | - | 100,110 |
| Dec 3, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | -0.10% | 228,553 |
| Dec 2, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.20% | 63,170 |
| Dec 1, 2025 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 0.20% | 57,970 |
| Nov 28, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.20% | 3,573 |
| Nov 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 1,330 |
| Nov 25, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.30% | 6,677 |
| Nov 24, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | -0.10% | 8,373 |
| Nov 21, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | -0.17% | 3,268 |
| Nov 20, 2025 | 10.13 | 10.16 | 10.11 | 10.14 | 10.14 | 0.07% | 93,419 |
| Nov 19, 2025 | 10.14 | 10.17 | 10.11 | 10.13 | 10.13 | -0.10% | 43,133 |
| Nov 18, 2025 | 10.17 | 10.21 | 10.08 | 10.14 | 10.14 | -0.88% | 110,243 |
| Nov 17, 2025 | 10.24 | 10.24 | 10.20 | 10.23 | 10.23 | -0.11% | 63,607 |
| Nov 14, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | -0.04% | 6,709 |
| Nov 13, 2025 | 10.20 | 10.26 | 10.20 | 10.25 | 10.25 | -0.05% | 5,786 |
| Nov 12, 2025 | 10.26 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 8,816 |
| Nov 11, 2025 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | 0.20% | 2,107 |
| Nov 10, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.19% | 31,927 |
| Nov 7, 2025 | 10.25 | 10.28 | 10.23 | 10.26 | 10.26 | 0.20% | 144,619 |
| Nov 6, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | -0.29% | 274,778 |
| Nov 5, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | 0.10% | 6,950 |
| Nov 4, 2025 | 10.23 | 10.28 | 10.18 | 10.26 | 10.26 | - | 16,584 |
| Nov 3, 2025 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | -0.10% | 2,761 |
| Oct 31, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | - | 13,425 |
| Oct 30, 2025 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | -0.19% | 107,773 |
| Oct 29, 2025 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.05% | 32,831 |
| Oct 28, 2025 | 10.30 | 10.31 | 10.26 | 10.29 | 10.29 | 0.15% | 17,100 |