Register for real-time alerts, custom portfolio, and market movers
HCMLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 16.9725 | -0.14 | -0.80% | 17.00 | 17.10 | 16.93 | 74,692 |
| Apr 17 2024 | 17.11 | 0.05 | 0.29% | 17.17 | 17.25 | 17.02 | 53,920 |
| Apr 16 2024 | 17.06 | -0.15 | -0.87% | 17.10 | 17.13 | 17.01 | 174,270 |
| Apr 15 2024 | 17.21 | 0.04 | 0.23% | 17.38 | 17.43 | 17.18 | 39,960 |
| Apr 12 2024 | 17.17 | -0.16 | -0.89% | 17.30 | 17.3679 | 17.15 | 51,558 |
| Apr 11 2024 | 17.325 | 0.10 | 0.59% | 17.22 | 17.365 | 17.1145 | 29,481 |
| Apr 10 2024 | 17.223 | -0.29 | -1.68% | 17.02 | 17.3481 | 17.02 | 43,488 |
| Apr 09 2024 | 17.5175 | -0.23 | -1.31% | 17.56 | 17.58 | 17.42 | 87,748 |
| Apr 08 2024 | 17.75 | 0.01 | 0.05% | 17.72 | 17.81 | 17.675 | 27,125 |
| Apr 05 2024 | 17.742 | 0.06 | 0.35% | 17.58 | 17.78 | 17.58 | 36,072 |
| Apr 04 2024 | 17.68 | -0.27 | -1.50% | 17.70 | 17.85 | 17.61 | 251,280 |
| Apr 03 2024 | 17.95 | 0.27 | 1.53% | 17.77 | 17.99 | 17.77 | 52,916 |
| Apr 02 2024 | 17.68 | -0.40 | -2.21% | 17.72 | 17.778 | 17.65 | 124,618 |
| Apr 01 2024 | 18.08 | -0.08 | -0.44% | 18.25 | 18.25 | 17.97 | 94,631 |
| Mar 28 2024 | 18.16 | 0.22 | 1.23% | 18.00 | 18.17 | 18.00 | 197,414 |
| Mar 27 2024 | 17.94 | 0.06 | 0.34% | 17.946 | 17.95 | 17.795 | 89,559 |
| Mar 26 2024 | 17.88 | -0.06 | -0.33% | 17.78 | 17.9887 | 17.72 | 1,339,638 |
| Mar 25 2024 | 17.94 | 0.05 | 0.29% | 17.87 | 18.00 | 17.87 | 123,075 |
| Mar 22 2024 | 17.8875 | 0.08 | 0.44% | 17.865 | 17.94 | 17.845 | 33,095 |
| Mar 21 2024 | 17.81 | -0.08 | -0.45% | 17.7699 | 17.93 | 17.745 | 60,073 |
| Mar 20 2024 | 17.89 | 0.38 | 2.17% | 17.65 | 17.89 | 17.64 | 45,057 |
| Mar 19 2024 | 17.51 | 0.13 | 0.76% | 17.43 | 17.58 | 17.41 | 40,197 |
| Mar 18 2024 | 17.378 | -0.10 | -0.58% | 17.49 | 17.49 | 17.37 | 55,298 |
| Mar 15 2024 | 17.48 | -0.01 | -0.06% | 17.47 | 17.565 | 17.29 | 542,707 |
| Mar 14 2024 | 17.49 | -0.16 | -0.91% | 17.58 | 17.61 | 17.447 | 42,994 |
| Mar 13 2024 | 17.65 | 0.14 | 0.80% | 17.545 | 17.68 | 17.5138 | 45,569 |
| Mar 12 2024 | 17.51 | 0.37 | 2.16% | 17.35 | 17.51 | 17.35 | 84,340 |
| Mar 11 2024 | 17.14 | 0.04 | 0.23% | 17.111 | 17.17 | 17.0108 | 58,880 |
| Mar 08 2024 | 17.10 | 0.09 | 0.53% | 17.22 | 17.27 | 17.07 | 55,745 |
| Mar 07 2024 | 17.01 | 0.40 | 2.38% | 16.92 | 17.01 | 16.92 | 32,054 |
| Mar 06 2024 | 16.615 | 0.04 | 0.27% | 16.59 | 16.67 | 16.56 | 78,040 |
| Mar 05 2024 | 16.57 | -0.13 | -0.78% | 16.59 | 16.64 | 16.50 | 61,751 |
| Mar 04 2024 | 16.70 | 0.05 | 0.30% | 16.62 | 16.7975 | 16.59 | 64,904 |
| Mar 01 2024 | 16.65 | 0.37 | 2.27% | 16.54 | 16.65 | 16.50 | 52,886 |
| Feb 29 2024 | 16.28 | 0.18 | 1.12% | 16.32 | 16.43 | 16.27 | 125,348 |
| Feb 28 2024 | 16.10 | 0.04 | 0.25% | 15.90 | 16.11 | 15.88 | 80,336 |
| Feb 27 2024 | 16.06 | 0.17 | 1.06% | 16.04 | 16.10 | 16.0108 | 118,647 |
| Feb 26 2024 | 15.892 | 0.19 | 1.22% | 15.99 | 15.99 | 15.8385 | 117,295 |
| Feb 23 2024 | 15.70 | 0.01 | 0.06% | 15.65 | 15.77 | 15.63 | 50,191 |
| Feb 22 2024 | 15.69 | 0.02 | 0.13% | 15.54 | 15.71 | 15.54 | 84,332 |
| Feb 21 2024 | 15.67 | 0.31 | 2.02% | 15.56 | 15.67 | 15.545 | 117,286 |
| Feb 20 2024 | 15.36 | -0.04 | -0.26% | 15.45 | 15.475 | 15.36 | 96,789 |
| Feb 16 2024 | 15.40 | 0.23 | 1.52% | 15.33 | 15.41 | 15.305 | 45,047 |
| Feb 15 2024 | 15.17 | 0.15 | 1.00% | 15.07 | 15.17 | 15.07 | 59,231 |
| Feb 14 2024 | 15.02 | 0.36 | 2.47% | 15.00 | 15.07 | 14.94 | 79,430 |
| Feb 13 2024 | 14.6575 | -0.38 | -2.54% | 14.7399 | 14.80 | 14.628 | 67,421 |
| Feb 12 2024 | 15.04 | 0.23 | 1.52% | 14.97 | 15.13 | 14.97 | 75,736 |
| Feb 09 2024 | 14.815 | -0.27 | -1.76% | 14.89 | 14.89 | 14.71 | 100,703 |
| Feb 08 2024 | 15.08 | -0.12 | -0.79% | 15.07 | 15.11 | 14.95 | 205,272 |
| Feb 07 2024 | 15.20 | 0.03 | 0.20% | 15.20 | 15.2685 | 15.14 | 47,634 |
| Feb 06 2024 | 15.17 | 0.05 | 0.36% | 15.10 | 15.25 | 15.10 | 79,496 |
| Feb 05 2024 | 15.115 | -0.06 | -0.36% | 15.13 | 15.15 | 14.97 | 100,248 |
| Feb 02 2024 | 15.17 | -0.07 | -0.46% | 15.13 | 15.17 | 15.06 | 60,355 |
| Feb 01 2024 | 15.24 | -0.09 | -0.59% | 15.15 | 15.24 | 15.017 | 105,992 |
| Jan 31 2024 | 15.33 | -0.39 | -2.48% | 15.42 | 15.515 | 15.31 | 154,807 |
| Jan 30 2024 | 15.72 | 0.07 | 0.45% | 15.70 | 15.81 | 15.46 | 164,929 |
| Jan 29 2024 | 15.65 | 0.81 | 5.46% | 15.47 | 15.65 | 15.40 | 82,620 |
| Jan 26 2024 | 14.84 | 0.01 | 0.07% | 14.87 | 14.9187 | 14.80 | 30,825 |
| Jan 25 2024 | 14.83 | 0.09 | 0.58% | 14.66 | 14.86 | 14.65 | 42,791 |
| Jan 24 2024 | 14.745 | 0.17 | 1.20% | 14.86 | 14.86 | 14.709 | 137,796 |
| Jan 23 2024 | 14.57 | -0.16 | -1.09% | 14.58 | 14.58 | 14.44 | 62,414 |
| Jan 22 2024 | 14.73 | -0.02 | -0.14% | 14.61 | 14.84 | 14.61 | 35,277 |
