HCMLY(HCMLY)
HCMLY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $17.53 | $17.66 | $17.48 | $17.52 | 160,900 |
| 8/10/2026 | $17.54 | $17.61 | $17.38 | $17.44 | 120,800 |
| 8/7/2026 | $17.57 | $17.68 | $17.37 | $17.50 | 72,600 |
| 8/6/2026 | $17.92 | $17.96 | $17.72 | $17.79 | 117,500 |
| 8/5/2026 | $17.82 | $18.02 | $17.82 | $17.99 | 72,416 |
| 8/4/2026 | $18.29 | $18.33 | $18.04 | $18.14 | 119,900 |
| 8/3/2026 | $17.66 | $17.75 | $17.59 | $17.71 | 119,100 |
| 7/31/2026 | $17.56 | $18.22 | $17.30 | $18.11 | 93,404 |
| 7/30/2026 | $18.68 | $18.83 | $18.44 | $18.80 | 87,003 |
| 7/29/2026 | $18.03 | $18.15 | $17.81 | $17.99 | 97,800 |
| 7/28/2026 | $17.95 | $18.19 | $17.95 | $18.11 | 87,500 |
| 7/27/2026 | $18.20 | $18.29 | $18.01 | $18.13 | 145,800 |
| 7/24/2026 | $18.14 | $18.25 | $17.92 | $18.04 | 93,000 |
| 7/23/2026 | $17.94 | $18.10 | $17.94 | $18.03 | 143,900 |
| 7/22/2026 | $18.24 | $18.42 | $18.19 | $18.21 | 46,400 |
| 7/21/2026 | $18.22 | $18.33 | $18.11 | $18.30 | 108,600 |
| 7/20/2026 | $18.54 | $18.54 | $18.21 | $18.27 | 95,700 |
| 7/17/2026 | $18.45 | $18.72 | $18.45 | $18.50 | 125,100 |
| 7/16/2026 | $18.46 | $18.52 | $18.35 | $18.42 | 60,700 |
| 7/15/2026 | $18.67 | $18.92 | $18.64 | $18.84 | 54,700 |
| 7/14/2026 | $18.25 | $18.49 | $18.25 | $18.28 | 118,600 |
| 7/13/2026 | $18.20 | $18.28 | $18.05 | $18.10 | 82,500 |
| 7/10/2026 | $18.20 | $18.38 | $18.14 | $18.28 | 145,700 |
| 7/9/2026 | $17.94 | $18.05 | $17.74 | $18.00 | 81,200 |
| 7/8/2026 | $18.31 | $18.31 | $17.93 | $18.06 | 145,800 |
| 7/7/2026 | $19.05 | $19.05 | $18.62 | $18.80 | 80,048 |
| 7/6/2026 | $19.09 | $19.25 | $18.97 | $19.25 | 134,200 |
| 7/2/2026 | $18.26 | $18.65 | $18.26 | $18.57 | 98,242 |
| 7/1/2026 | $18.04 | $18.09 | $17.87 | $17.92 | 297,443 |
| 6/30/2026 | $18.04 | $18.04 | $17.89 | $18.03 | 85,900 |
| 6/29/2026 | $17.98 | $17.98 | $17.74 | $17.91 | 59,900 |
| 6/26/2026 | $18.48 | $18.61 | $18.41 | $18.43 | 68,400 |
| 6/25/2026 | $18.58 | $18.74 | $18.34 | $18.68 | 104,600 |
| 6/24/2026 | $18.21 | $18.42 | $18.20 | $18.34 | 153,800 |
| 6/23/2026 | $18.39 | $18.75 | $18.39 | $18.69 | 215,400 |
| 6/22/2026 | $18.61 | $18.90 | $18.56 | $18.82 | 104,800 |
| 6/18/2026 | $18.92 | $19.63 | $18.92 | $19.21 | 598,908 |
| 6/17/2026 | $19.35 | $19.60 | $19.02 | $19.20 | 67,600 |
| 6/16/2026 | $19.03 | $19.32 | $18.99 | $19.06 | 68,600 |
| 6/15/2026 | $19.49 | $19.54 | $19.08 | $19.26 | 54,121 |
| 6/12/2026 | $18.70 | $18.87 | $18.37 | $18.77 | 51,448 |
| 6/11/2026 | $17.98 | $18.58 | $17.97 | $18.55 | 60,900 |
| 6/10/2026 | $17.96 | $18.04 | $17.74 | $17.76 | 98,936 |
| 6/9/2026 | $18.39 | $18.41 | $17.81 | $18.07 | 70,100 |
| 6/8/2026 | $18.51 | $18.51 | $18.06 | $18.10 | 97,718 |
| 6/5/2026 | $18.87 | $18.87 | $18.38 | $18.47 | 44,608 |
| 6/4/2026 | $19.30 | $19.30 | $19.04 | $19.13 | 47,600 |
| 6/3/2026 | $19.10 | $19.21 | $19.05 | $19.11 | 52,500 |
| 6/2/2026 | $19.49 | $19.52 | $19.33 | $19.40 | 168,700 |
| 6/1/2026 | $19.26 | $19.47 | $19.10 | $19.35 | 62,107 |
| 5/29/2026 | $19.77 | $19.93 | $19.44 | $19.68 | 54,245 |
| 5/28/2026 | $19.23 | $19.56 | $19.14 | $19.41 | 69,000 |
| 5/27/2026 | $19.45 | $19.52 | $19.30 | $19.43 | 55,916 |
| 5/26/2026 | $19.20 | $19.24 | $19.11 | $19.21 | 43,424 |
| 5/22/2026 | $18.67 | $18.77 | $18.53 | $18.66 | 52,227 |
| 5/21/2026 | $18.25 | $18.58 | $18.18 | $18.55 | 95,600 |
| 5/20/2026 | $17.99 | $18.37 | $17.92 | $18.31 | 70,827 |
| 5/19/2026 | $18.00 | $18.03 | $17.83 | $17.83 | 87,900 |
| 5/18/2026 | $18.45 | $18.62 | $18.31 | $18.51 | 70,600 |
| 5/15/2026 | $18.52 | $18.61 | $18.19 | $18.30 | 74,300 |
| 5/14/2026 | $19.51 | $19.59 | $19.38 | $19.42 | 47,325 |