HCM III Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	10.15	10.16	10.15	10.15	10.15	-	15,689
May 11, 2026	10.15	10.15	10.15	10.15	10.15	-	2,035
May 8, 2026	10.15	10.15	10.15	10.15	10.15	0.05%	5,031
May 6, 2026	10.15	10.15	10.15	10.15	10.15	-0.05%	3,451
May 5, 2026	10.16	10.16	10.15	10.15	10.15	-	210
May 4, 2026	10.15	10.15	10.15	10.15	10.15	0.05%	136
Apr 30, 2026	10.15	10.15	10.14	10.15	10.15	-0.05%	16,405
Apr 29, 2026	10.15	10.15	10.14	10.15	10.15	-	9,793
Apr 28, 2026	10.15	10.16	10.15	10.15	10.15	-	10,032
Apr 27, 2026	10.14	10.15	10.14	10.15	10.15	-	19,214
Apr 24, 2026	10.14	10.15	10.14	10.15	10.15	0.10%	956
Apr 23, 2026	10.14	10.14	10.14	10.14	10.14	-	158
Apr 22, 2026	10.14	10.14	10.12	10.14	10.14	0.10%	34,647
Apr 21, 2026	10.14	10.14	10.12	10.13	10.13	-0.10%	12,256