HCM(HCM)
HCM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $12.36 | $12.40 | $12.21 | $12.25 | 34,284 |
| 8/11/2026 | $12.55 | $12.55 | $12.40 | $12.47 | 16,917 |
| 8/10/2026 | $12.56 | $12.67 | $12.44 | $12.55 | 44,025 |
| 8/7/2026 | $12.09 | $12.56 | $12.09 | $12.51 | 43,400 |
| 8/6/2026 | $11.54 | $11.88 | $11.54 | $11.83 | 31,528 |
| 8/5/2026 | $11.57 | $11.59 | $11.50 | $11.55 | 21,131 |
| 8/4/2026 | $11.62 | $11.64 | $11.54 | $11.57 | 12,700 |
| 8/3/2026 | $11.38 | $11.61 | $11.28 | $11.55 | 82,100 |
| 7/31/2026 | $11.00 | $11.13 | $10.91 | $11.13 | 38,600 |
| 7/30/2026 | $11.10 | $11.21 | $10.62 | $10.77 | 59,700 |
| 7/29/2026 | $11.36 | $11.60 | $11.30 | $11.39 | 43,427 |
| 7/28/2026 | $11.04 | $11.24 | $11.04 | $11.20 | 27,728 |
| 7/27/2026 | $11.06 | $11.22 | $11.06 | $11.12 | 40,122 |
| 7/24/2026 | $10.96 | $11.12 | $10.91 | $11.01 | 50,700 |
| 7/23/2026 | $11.02 | $11.07 | $10.93 | $10.96 | 45,800 |
| 7/22/2026 | $11.39 | $11.41 | $11.12 | $11.12 | 75,100 |
| 7/21/2026 | $11.34 | $11.36 | $11.16 | $11.18 | 33,300 |
| 7/20/2026 | $11.25 | $11.33 | $11.11 | $11.32 | 78,800 |
| 7/17/2026 | $11.02 | $11.02 | $10.83 | $10.84 | 49,332 |
| 7/16/2026 | $11.56 | $11.75 | $11.56 | $11.61 | 36,719 |
| 7/15/2026 | $11.37 | $11.79 | $11.37 | $11.59 | 65,551 |
| 7/14/2026 | $11.14 | $11.33 | $11.14 | $11.25 | 20,800 |
| 7/13/2026 | $11.06 | $11.20 | $11.06 | $11.14 | 38,400 |
| 7/10/2026 | $11.04 | $11.14 | $11.00 | $11.07 | 37,500 |
| 7/9/2026 | $11.03 | $11.18 | $10.88 | $10.98 | 24,500 |
| 7/8/2026 | $11.26 | $11.26 | $11.01 | $11.12 | 41,700 |
| 7/7/2026 | $11.48 | $11.49 | $11.02 | $11.08 | 56,209 |
| 7/6/2026 | $11.63 | $11.81 | $11.44 | $11.65 | 75,005 |
| 7/2/2026 | $11.32 | $11.64 | $11.23 | $11.44 | 104,607 |
| 7/1/2026 | $10.90 | $11.01 | $10.75 | $10.78 | 93,815 |
| 6/30/2026 | $10.60 | $11.00 | $10.45 | $10.76 | 106,811 |
| 6/29/2026 | $10.55 | $10.71 | $10.52 | $10.71 | 40,337 |
| 6/26/2026 | $10.31 | $10.35 | $9.98 | $10.17 | 48,400 |
| 6/25/2026 | $10.31 | $10.47 | $10.26 | $10.29 | 50,000 |
| 6/24/2026 | $10.16 | $10.28 | $10.16 | $10.27 | 26,323 |
| 6/23/2026 | $9.95 | $10.17 | $9.95 | $10.16 | 22,800 |
| 6/22/2026 | $10.19 | $10.19 | $9.77 | $9.99 | 54,900 |
| 6/18/2026 | $10.27 | $10.32 | $10.14 | $10.28 | 50,336 |
| 6/17/2026 | $10.39 | $10.39 | $10.01 | $10.12 | 50,800 |
| 6/16/2026 | $10.60 | $10.60 | $10.40 | $10.49 | 37,200 |
| 6/15/2026 | $10.93 | $10.95 | $10.80 | $10.83 | 25,100 |
| 6/12/2026 | $10.81 | $11.04 | $10.81 | $10.96 | 31,400 |
| 6/11/2026 | $10.88 | $10.89 | $10.65 | $10.68 | 57,700 |
| 6/10/2026 | $10.72 | $10.95 | $10.72 | $10.87 | 29,444 |
| 6/9/2026 | $10.88 | $10.89 | $10.40 | $10.63 | 54,208 |
| 6/8/2026 | $10.99 | $10.99 | $10.73 | $10.85 | 36,600 |
| 6/5/2026 | $11.06 | $11.06 | $10.71 | $10.87 | 121,000 |
| 6/4/2026 | $11.24 | $11.28 | $11.00 | $11.17 | 97,731 |
| 6/3/2026 | $11.52 | $11.52 | $11.17 | $11.31 | 98,631 |
| 6/2/2026 | $11.59 | $11.70 | $11.38 | $11.52 | 139,100 |
| 6/1/2026 | $11.60 | $11.73 | $11.29 | $11.40 | 143,300 |
| 5/29/2026 | $11.40 | $11.54 | $11.12 | $11.45 | 88,346 |
| 5/28/2026 | $11.34 | $11.38 | $11.10 | $11.23 | 62,000 |
| 5/27/2026 | $11.93 | $11.93 | $11.51 | $11.72 | 44,215 |
| 5/26/2026 | $11.96 | $11.96 | $11.57 | $11.75 | 21,700 |
| 5/22/2026 | $12.00 | $12.12 | $11.92 | $11.99 | 51,714 |
| 5/21/2026 | $11.98 | $12.13 | $11.72 | $12.04 | 53,629 |
| 5/20/2026 | $11.92 | $12.01 | $11.81 | $11.91 | 15,214 |
| 5/19/2026 | $11.88 | $12.48 | $11.88 | $12.06 | 42,200 |
| 5/18/2026 | $12.43 | $12.43 | $11.83 | $11.95 | 62,400 |
| 5/15/2026 | $12.52 | $12.69 | $12.50 | $12.51 | 21,000 |