HCMA(HCMA)
HCMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.16 | $10.17 | $10.16 | $10.16 | 14,122 |
| 5/20/2026 | $10.15 | $10.16 | $10.15 | $10.16 | 67,763 |
| 5/19/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 21,000 |
| 5/18/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 131,017 |
| 5/15/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 499 |
| 5/14/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 6,500 |
| 5/13/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 4,805 |
| 5/12/2026 | $10.15 | $10.16 | $10.15 | $10.15 | 20,397 |
| 5/11/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 2,035 |
| 5/8/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 5,031 |
| 5/7/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 7 |
| 5/6/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 3,500 |
| 5/5/2026 | $10.16 | $10.16 | $10.15 | $10.15 | 210 |
| 5/4/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 136 |
| 5/1/2026 | $10.15 | $10.15 | $10.15 | $10.15 | - |
| 4/30/2026 | $10.15 | $10.15 | $10.14 | $10.15 | 16,405 |
| 4/29/2026 | $10.15 | $10.15 | $10.14 | $10.15 | 9,800 |
| 4/28/2026 | $10.15 | $10.16 | $10.15 | $10.15 | 10,032 |
| 4/27/2026 | $10.14 | $10.15 | $10.14 | $10.15 | 19,214 |
| 4/24/2026 | $10.14 | $10.15 | $10.14 | $10.15 | 1,000 |
| 4/23/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 200 |
| 4/22/2026 | $10.14 | $10.14 | $10.12 | $10.14 | 34,647 |
| 4/21/2026 | $10.14 | $10.14 | $10.12 | $10.13 | 12,300 |
| 4/20/2026 | $10.13 | $10.14 | $10.13 | $10.14 | 1,400 |
| 4/17/2026 | $10.12 | $10.13 | $10.12 | $10.13 | 733 |
| 4/16/2026 | $10.13 | $10.13 | $10.11 | $10.12 | 2,300 |
| 4/15/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 200 |
| 4/14/2026 | $10.11 | $10.12 | $10.11 | $10.12 | 18,211 |
| 4/13/2026 | $10.13 | $10.13 | $10.09 | $10.10 | 12,800 |
| 4/10/2026 | $10.11 | $10.13 | $10.11 | $10.13 | 4,200 |
| 4/9/2026 | $10.10 | $10.11 | $10.10 | $10.11 | 4,311 |
| 4/8/2026 | $10.10 | $10.10 | $10.10 | $10.10 | 1,300 |
| 4/7/2026 | $10.09 | $10.09 | $10.08 | $10.09 | 10,214 |
| 4/6/2026 | $10.09 | $10.09 | $10.09 | $10.09 | 102 |
| 4/2/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 11 |
| 4/1/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 5 |
| 3/31/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 117 |
| 3/30/2026 | $10.12 | $10.12 | $10.08 | $10.08 | 4,422 |
| 3/27/2026 | $10.09 | $10.09 | $10.09 | $10.09 | 2,117 |
| 3/26/2026 | $10.09 | $10.09 | $10.09 | $10.09 | 1,994 |
| 3/25/2026 | $10.09 | $10.09 | $10.09 | $10.09 | 108 |
| 3/24/2026 | $10.10 | $10.10 | $10.09 | $10.10 | 53,158 |
| 3/23/2026 | $10.11 | $10.11 | $10.10 | $10.10 | 10,700 |
| 3/20/2026 | $10.13 | $10.13 | $10.11 | $10.11 | 1,200 |
| 3/19/2026 | $10.12 | $10.12 | $10.11 | $10.11 | 3,806 |
| 3/18/2026 | $10.11 | $10.11 | $10.10 | $10.10 | 11,100 |
| 3/17/2026 | $10.11 | $10.11 | $10.10 | $10.11 | 7,100 |
| 3/16/2026 | $10.12 | $10.13 | $10.11 | $10.12 | 11,000 |
| 3/13/2026 | $10.11 | $10.12 | $10.11 | $10.12 | 3,216 |
| 3/12/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 106 |
| 3/11/2026 | $10.10 | $10.11 | $10.10 | $10.11 | 311 |
| 3/10/2026 | $10.12 | $10.13 | $10.10 | $10.10 | 2,540 |
| 3/9/2026 | $10.13 | $10.13 | $10.11 | $10.11 | 2,308 |
| 3/6/2026 | $10.13 | $10.13 | $10.13 | $10.13 | 400 |
| 3/5/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 12 |
| 3/4/2026 | $10.14 | $10.14 | $10.12 | $10.12 | 12,249 |
| 3/3/2026 | $10.16 | $10.16 | $10.12 | $10.13 | 57,200 |
| 3/2/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 598 |
| 2/27/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 800 |
| 2/26/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 200 |
| 2/25/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 133 |
| 2/24/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 9,221 |
| 2/23/2026 | $10.13 | $10.14 | $10.13 | $10.14 | 7,801 |
| 2/20/2026 | $10.13 | $10.13 | $10.12 | $10.13 | 13,900 |