HCM III Acquisition Corp. (HCMA)
NASDAQ: HCMA · Real-Time Price · USD
10.29
-0.01 (-0.05%)
Aug 26, 2026, 4:00 PM EDT - Market closed
HCM III Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.05% | 10,800 |
| Aug 19, 2026 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | -0.24% | 6,522 |
| Aug 14, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 0.39% | 32,908 |
| Aug 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 107 |
| Aug 10, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 109 |
| Aug 7, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 147 |
| Aug 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 106 |
| Aug 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 113 |
| Aug 4, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 50,005 |
| Aug 3, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% | 1,071 |
| Jul 31, 2026 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | -0.10% | 50,110 |
| Jul 28, 2026 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 0.29% | 19,142 |
| Jul 27, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 4,168 |
| Jul 21, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | -0.39% | 1,171 |
| Jul 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.03% | 125,110 |
| Jul 8, 2026 | 10.28 | 10.32 | 10.28 | 10.32 | 10.32 | -0.07% | 437 |
| Jul 7, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 995 |
| Jul 6, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.26% | 3,291 |
| Jul 2, 2026 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.43% | 21,205 |
| Jul 1, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% | 518 |
| Jun 30, 2026 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | -0.03% | 31,063 |
| Jun 29, 2026 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | -0.06% | 6,747 |
| Jun 26, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.05% | 13,108 |
| Jun 25, 2026 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 0.34% | 62,818 |
| Jun 24, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 46,000 |
| Jun 22, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.29% | 7,228 |
| Jun 18, 2026 | 10.27 | 10.28 | 10.25 | 10.28 | 10.28 | - | 5,732 |
| Jun 17, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | - | 3,485 |
| Jun 16, 2026 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | - | 1,207 |
| Jun 15, 2026 | 10.26 | 10.28 | 10.25 | 10.28 | 10.28 | 0.19% | 40,441 |
| Jun 12, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 388,342 |
| Jun 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 25,101 |
| Jun 10, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.20% | 1,671 |
| Jun 8, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 5,032 |
| Jun 5, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 8,050 |
| Jun 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 393 |
| Jun 3, 2026 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | - | 16,779 |
| Jun 2, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.19% | 336,983 |
| Jun 1, 2026 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 5,580 |
| May 29, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.22% | 468,373 |
| May 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.03% | 5,007 |
| May 27, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 10,028 |
| May 26, 2026 | 10.23 | 10.25 | 10.23 | 10.24 | 10.24 | 0.20% | 158,138 |
| May 22, 2026 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 0.26% | 38,955 |
| May 21, 2026 | 10.16 | 10.20 | 10.16 | 10.19 | 10.19 | 0.33% | 73,448 |
| May 20, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.10% | 67,663 |
| May 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 21,000 |
| May 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.04% | 131,017 |
| May 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 6,492 |
| May 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.05% | 4,805 |