HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.60	37.21	36.46	36.65	36.65	-2.60%	104,325
Mar 5, 2026	37.76	37.97	36.94	37.63	37.63	-0.76%	45,211
Mar 4, 2026	37.15	38.11	37.15	37.92	37.92	2.43%	59,651
Mar 3, 2026	36.51	37.31	36.02	37.02	37.02	-2.06%	130,140
Mar 2, 2026	37.04	38.01	37.03	37.80	37.80	0.16%	124,584
Feb 27, 2026	37.37	37.74	37.18	37.74	37.74	-0.79%	46,764
Feb 26, 2026	38.67	38.67	37.53	38.04	38.04	-1.93%	38,085
Feb 25, 2026	38.41	38.82	38.41	38.79	38.79	2.29%	54,920
Feb 24, 2026	37.31	38.04	37.22	37.92	37.92	1.80%	50,963
Feb 23, 2026	37.95	37.99	37.03	37.25	37.25	-2.18%	35,656
Feb 20, 2026	37.39	38.19	37.37	38.08	38.08	1.30%	65,528
Feb 19, 2026	37.60	37.71	36.86	37.59	37.59	-0.58%	69,033
Feb 18, 2026	37.40	38.24	37.37	37.81	37.81	1.35%	28,463
Feb 17, 2026	37.00	37.58	36.61	37.31	37.31	-0.06%	60,127
Feb 13, 2026	37.24	37.87	37.08	37.33	37.33	0.19%	181,153
Feb 12, 2026	38.84	38.87	37.22	37.26	37.26	-3.62%	67,338
Feb 11, 2026	39.24	39.24	38.36	38.66	38.66	0.36%	41,966
Feb 10, 2026	38.87	39.03	38.48	38.52	38.52	-0.87%	32,615
Feb 9, 2026	37.96	39.02	37.96	38.86	38.86	1.25%	66,422
Feb 6, 2026	36.99	38.44	36.99	38.38	38.38	4.49%	64,675
Feb 5, 2026	37.11	37.43	36.52	36.73	36.73	-2.57%	71,788
Feb 4, 2026	38.52	38.52	37.22	37.70	37.70	-2.55%	134,184
Feb 3, 2026	39.67	39.67	38.03	38.69	38.69	-2.41%	79,743
Feb 2, 2026	39.26	39.87	39.26	39.64	39.64	1.17%	72,260
Jan 30, 2026	39.69	39.69	38.87	39.18	39.18	-1.70%	45,474
Jan 29, 2026	40.32	40.32	38.71	39.86	39.86	-1.05%	61,515
Jan 28, 2026	40.45	40.59	40.19	40.28	40.28	0.39%	42,766
Jan 27, 2026	39.89	40.23	39.89	40.12	40.12	1.29%	64,975
Jan 26, 2026	39.19	39.79	39.18	39.61	39.61	0.94%	82,889
Jan 23, 2026	38.87	39.47	38.87	39.24	39.24	0.33%	47,579
Jan 22, 2026	39.20	39.28	38.96	39.11	39.11	1.24%	33,993
Jan 21, 2026	37.94	39.08	37.90	38.63	38.63	2.41%	86,720
Jan 20, 2026	38.29	38.56	37.67	37.72	37.72	-4.17%	47,022
Jan 16, 2026	39.83	39.83	39.21	39.36	39.36	-0.10%	68,738
Jan 15, 2026	39.73	39.93	39.37	39.40	39.40	0.56%	115,941
Jan 14, 2026	39.25	39.39	38.70	39.18	39.18	-1.62%	94,490
Jan 13, 2026	40.08	40.08	39.57	39.83	39.83	-0.35%	44,766
Jan 12, 2026	39.41	40.10	39.41	39.97	39.97	0.26%	62,660
Jan 9, 2026	39.20	39.99	39.16	39.86	39.86	1.63%	42,826
Jan 8, 2026	39.36	39.36	39.01	39.22	39.22	-0.81%	76,101
Jan 7, 2026	39.79	39.97	39.51	39.54	39.54	-0.32%	74,688
Jan 6, 2026	39.24	39.67	39.14	39.67	39.67	1.68%	288,117
Jan 5, 2026	39.07	39.30	38.99	39.01	39.01	1.21%	47,667
Jan 2, 2026	39.01	39.31	38.36	38.54	38.54	-0.04%	54,114
Dec 31, 2025	39.20	39.20	38.56	38.56	38.56	-1.52%	33,599
Dec 30, 2025	39.22	39.39	39.16	39.16	39.16	-0.39%	17,320
Dec 29, 2025	39.31	39.46	39.13	39.31	39.31	-0.79%	33,222
Dec 26, 2025	39.61	39.81	39.58	39.63	39.63	-0.04%	16,840
Dec 24, 2025	39.38	39.67	39.38	39.64	39.64	0.49%	14,532
Dec 23, 2025	39.06	39.46	39.06	39.45	39.45	0.87%	36,849
Dec 22, 2025	39.01	39.15	39.01	39.11	39.10	1.05%	65,842
Dec 19, 2025	38.44	38.74	38.44	38.70	38.69	2.22%	105,846
Dec 18, 2025	37.77	38.28	37.71	37.86	37.85	2.19%	116,314
Dec 17, 2025	37.98	38.10	37.05	37.05	37.04	-3.07%	92,490
Dec 16, 2025	37.79	38.31	37.72	38.23	38.22	-0.09%	38,187
Dec 15, 2025	38.95	38.98	38.17	38.26	38.25	-0.65%	122,294
Dec 12, 2025	39.62	39.62	38.35	38.51	38.50	-3.02%	102,418
Dec 11, 2025	39.60	39.75	39.08	39.71	39.70	-0.28%	31,089
Dec 10, 2025	39.54	39.98	39.13	39.82	39.81	0.94%	107,159
Dec 9, 2025	39.17	39.58	39.17	39.45	39.44	0.10%	60,574
Dec 8, 2025	39.90	39.90	39.18	39.41	39.40	-0.20%	37,441
Dec 5, 2025	39.58	39.77	39.41	39.49	39.48	0.64%	25,251
Dec 4, 2025	39.23	39.33	38.95	39.24	39.23	-	20,207
Dec 3, 2025	38.78	39.33	38.78	39.24	39.23	0.49%	106,613
Dec 2, 2025	38.73	39.15	38.71	39.05	39.04	1.14%	32,273
Dec 1, 2025	38.31	38.91	38.28	38.61	38.60	-0.60%	37,102
Nov 28, 2025	38.55	38.85	38.55	38.85	38.84	1.00%	19,720
Nov 26, 2025	38.32	38.65	38.11	38.46	38.45	1.45%	34,240
Nov 25, 2025	37.19	37.91	36.76	37.91	37.90	1.31%	66,435
Nov 24, 2025	36.28	37.49	36.28	37.42	37.41	3.86%	89,741
Nov 21, 2025	35.77	36.69	35.05	36.03	36.02	1.66%	42,911
Nov 20, 2025	38.36	38.40	35.40	35.44	35.43	-4.08%	45,525
Nov 19, 2025	37.02	37.47	36.44	36.95	36.94	0.87%	70,992
Nov 18, 2025	36.70	37.15	36.10	36.63	36.62	-1.93%	46,297
Nov 17, 2025	37.94	38.15	37.00	37.35	37.34	-1.81%	79,233
Nov 14, 2025	37.05	38.53	36.82	38.04	38.03	0.12%	58,594
Nov 13, 2025	39.07	39.09	37.86	37.99	37.98	-3.53%	34,866
Nov 12, 2025	39.57	39.57	39.17	39.38	39.37	0.04%	14,716
Nov 11, 2025	39.29	39.49	38.97	39.37	39.36	-0.29%	23,163
Nov 10, 2025	38.93	39.57	38.82	39.48	39.47	3.72%	80,147
Nov 7, 2025	36.30	38.06	36.30	38.06	38.06	-0.28%	102,331
Nov 6, 2025	39.10	39.10	38.10	38.17	38.16	-3.05%	145,190
Nov 5, 2025	38.84	39.71	38.84	39.37	39.36	0.96%	20,826
Nov 4, 2025	39.36	39.72	39.00	39.00	38.99	-3.17%	59,821
Nov 3, 2025	40.68	40.68	40.18	40.27	40.26	0.58%	35,655
Oct 31, 2025	40.60	40.60	39.82	40.04	40.03	0.73%	45,111
Oct 30, 2025	40.40	40.40	39.75	39.75	39.74	-2.48%	40,903
Oct 29, 2025	40.88	40.92	40.45	40.76	40.75	0.54%	53,730
Oct 28, 2025	40.27	40.74	40.27	40.54	40.53	0.96%	54,787
Oct 27, 2025	39.85	40.15	39.80	40.15	40.14	2.81%	17,880
Oct 24, 2025	38.76	39.17	38.76	39.06	39.05	1.92%	29,873
Oct 23, 2025	37.57	38.42	37.57	38.32	38.31	1.47%	60,248
Oct 22, 2025	38.45	38.45	37.29	37.77	37.76	-1.63%	29,022
Oct 21, 2025	38.25	38.49	38.14	38.39	38.38	0.07%	27,403
Oct 20, 2025	38.05	38.46	38.05	38.37	38.36	2.19%	25,378
Oct 17, 2025	36.77	37.66	36.77	37.55	37.54	0.98%	12,040
Oct 16, 2025	37.61	37.94	36.87	37.18	37.17	-0.39%	35,818
Oct 15, 2025	37.59	38.01	36.87	37.33	37.32	0.75%	38,184
Oct 14, 2025	36.21	37.51	36.19	37.05	37.04	-1.08%	32,720
Oct 13, 2025	37.14	37.55	37.03	37.45	37.44	3.62%	81,019