HCM III Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.48	0.62	0.48	0.62	0.62	-5.38%	434
Sep 16, 2026	0.63	0.65	0.50	0.65	0.65	3.17%	36,750
Sep 15, 2026	0.60	0.64	0.51	0.63	0.63	6.78%	69,587
Sep 10, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	2,000
Sep 9, 2026	0.47	0.56	0.47	0.56	0.56	1.82%	1,118
Sep 3, 2026	0.48	0.55	0.48	0.55	0.55	-12.00%	218
Aug 27, 2026	0.63	0.63	0.63	0.63	0.63	-8.09%	1,000
Aug 24, 2026	0.69	0.69	0.68	0.68	0.68	4.62%	558
Aug 20, 2026	0.66	0.66	0.65	0.65	0.65	8.33%	200
Aug 19, 2026	0.61	0.61	0.48	0.60	0.60	-0.20%	43,181
Aug 14, 2026	0.60	0.66	0.60	0.60	0.60	-1.43%	15,930
Aug 10, 2026	0.54	0.61	0.54	0.61	0.61	-4.70%	353
Jul 31, 2026	0.48	0.64	0.47	0.64	0.64	6.67%	1,962
Jul 30, 2026	0.62	0.64	0.60	0.60	0.60	-9.09%	1,104
Jul 24, 2026	0.66	0.66	0.66	0.66	0.66	10.00%	500
Jul 16, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	1,000
Jul 14, 2026	0.65	0.65	0.65	0.65	0.65	-0.02%	700
Jul 10, 2026	0.66	0.66	0.65	0.65	0.65	-1.50%	2,733
Jul 2, 2026	0.70	0.75	0.65	0.66	0.66	1.54%	13,763
Jul 1, 2026	0.65	0.65	0.65	0.65	0.65	-	32,700
Jun 30, 2026	0.79	0.79	0.65	0.65	0.65	-	5,249
Jun 29, 2026	0.65	0.65	0.65	0.65	0.65	38.27%	3,010
Jun 26, 2026	0.47	0.47	0.47	0.47	0.47	-30.87%	540
Jun 18, 2026	0.68	0.68	0.68	0.68	0.68	-8.11%	530
Jun 17, 2026	0.72	0.77	0.72	0.74	0.74	7.25%	108,261
Jun 16, 2026	0.69	0.69	0.69	0.69	0.69	-	4,018
Jun 15, 2026	0.69	0.69	0.69	0.69	0.69	3.76%	170
Jun 12, 2026	0.67	0.67	0.67	0.67	0.67	7.24%	3,000
Jun 8, 2026	0.62	0.62	0.62	0.62	0.62	0.02%	60,855
Jun 5, 2026	0.62	0.65	0.62	0.62	0.62	3.33%	20,608
Jun 4, 2026	0.60	0.60	0.60	0.60	0.60	-	200
Jun 3, 2026	0.59	0.64	0.59	0.60	0.60	5.26%	15,876
Jun 2, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	15,707
Jun 1, 2026	0.62	0.63	0.60	0.60	0.60	5.26%	3,109
May 29, 2026	0.60	0.60	0.57	0.57	0.57	-9.52%	9,795
May 28, 2026	0.63	0.65	0.63	0.63	0.63	1.61%	6,614
May 27, 2026	0.61	0.62	0.61	0.62	0.62	5.08%	1,478
May 26, 2026	0.61	0.63	0.57	0.59	0.59	-	10,949
May 22, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	3,887
May 21, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	16,595
May 19, 2026	0.55	0.56	0.55	0.55	0.55	-	49,325
May 18, 2026	0.55	0.55	0.55	0.55	0.55	-	43,529
May 15, 2026	0.55	0.55	0.53	0.55	0.55	9.98%	73,030
May 14, 2026	0.54	0.54	0.50	0.50	0.50	0.02%	7,410
May 13, 2026	0.50	0.50	0.50	0.50	0.50	-	2,127
May 12, 2026	0.50	0.50	0.50	0.50	0.50	-4.31%	1,024
May 8, 2026	0.50	0.53	0.46	0.52	0.52	4.50%	50,107
May 6, 2026	0.48	0.50	0.46	0.50	0.50	8.70%	26,378
May 1, 2026	0.46	0.46	0.46	0.46	0.46	-5.49%	432
Apr 29, 2026	0.49	0.49	0.49	0.49	0.49	8.13%	1,375