Free Trial

HCM Acquisition (HCMA) Stock Chart & Stock Price History

$9.46
-0.23 (-2.37%)
(As of 07/19/2024 ET)

HCM Acquisition Stock Price Performance

5 Day
Performance
-4.49%
1 Month
Performance
-5.36%
3 Month
Performance
+22.32%
6 Month
Performance
-15.81%
Year-To-Date
Performance
-15.43%
1 Year
Performance
N/A
Receive HCMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HCM Acquisition and its competitors with MarketBeat's FREE daily newsletter

HCMA Stock Chart for Saturday, July, 20, 2024

HCM Acquisition Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$9.58$9.69
+1.20%
$9.73$9.335,369 shs$137.04 million
07/18/2024$9.89$9.58
-3.19%
$9.58$9.112,665 shs$135.41 million
07/17/2024$9.90$9.89
-0.10%
$9.92$9.881,837 shs$139.86 million
07/16/2024$9.90$9.90$10.48$9.873,370 shs$140.01 million
07/15/2024$9.90$9.90$10.48$9.873,370 shs$140.01 million
07/12/2024$10.40$9.68
-6.97%
$10.19$9.6814,125 shs$136.82 million
07/11/2024$10.18$10.40
+2.16%
$10.41$9.9010,993 shs$147.08 million
07/10/2024$9.70$10.18
+4.95%
$10.25$10.1210,618 shs$143.97 million
07/09/2024$9.66$9.70
+0.41%
$10.23$9.7016,646 shs$137.18 million
07/08/2024$9.66$9.66$10.50$9.602,927 shs$136.61 million
07/05/2024$10.22$10.22$10.40$9.663,234 shs$144.53 million
07/04/2024$9.60$10.22
+6.46%
$10.40$9.663,234 shs$144.53 million
07/03/2024$9.99$9.60
-3.90%
$9.85$9.452,418 shs$135.76 million
07/02/2024$9.94$9.99
+0.50%
$9.99$9.534,869 shs$141.28 million
07/01/2024$9.94$9.94$9.99$9.5010,492 shs$140.57 million
06/28/2024$9.98$9.50
-4.81%
$10.25$9.5012,745 shs$134.35 million
06/27/2024$9.98$9.98$10.22$9.9127,003 shs$141.14 million
06/26/2024$9.52$9.98
+4.83%
$10.22$9.9127,003 shs$141.14 million
06/25/2024$9.52$9.52$9.76$9.5022,494 shs$134.63 million
06/24/2024$9.50$9.52
+0.21%
$9.76$9.5021,949 shs$134.63 million
06/21/2024$9.99$9.99$9.99$9.184,377 shs$141.28 million
06/20/2024$9.50$9.99
+5.16%
$9.99$9.184,323 shs$141.28 million
06/19/2024$9.50$9.50$9.90$9.505,413 shs$134.35 million
06/18/2024$9.66$9.50
-1.66%
$9.90$9.505,413 shs$134.35 million
06/17/2024$9.66$9.66$9.66$9.361,103 shs$136.61 million
06/14/2024$9.47$9.47$10.02$9.4710,322 shs$133.93 million
06/13/2024$10.20$9.47
-7.16%
$10.02$9.4710,322 shs$133.93 million
06/12/2024$9.44$10.20
+8.05%
$10.53$9.0111,149 shs$144.25 million
06/11/2024$14.50$9.44
-34.90%
$10.50$9.1934,781 shs$133.50 million
06/10/2024$8.52$14.50
+70.19%
$14.86$12.425,100 shs$205.06 million
06/07/2024$10.00$8.52
-14.80%
$9.30$8.478,670 shs$120.49 million
06/06/2024$10.52$10.00
-4.94%
$10.97$10.0026,143 shs$141.42 million
06/05/2024$11.00$10.52
-4.36%
$11.75$10.0142,717 shs$148.77 million
06/04/2024$11.00$11.00$11.32$9.7555,147 shs$155.56 million
06/03/2024$10.75$11.00
+2.33%
$11.32$9.7555,105 shs$155.56 million
05/31/2024$10.58$11.80
+11.53%
$11.95$10.00284,322 shs$166.88 million
05/30/2024$10.58$10.58$10.62$9.809,657 shs$149.62 million
05/29/2024$9.69$10.58
+9.18%
$10.62$9.809,614 shs$149.62 million
05/28/2024$14.50$9.69
-33.17%
$10.89$9.6327,642 shs$137.04 million
05/27/2024$9.85$14.50
+47.28%
$14.86$12.425,100 shs$205.06 million
Why we just sold half of our stocks (Ad)

Don't Buy Another Stock Until You See This We face a widespread collapse unlike anything we've seen in our lifetimes. By taking 4 simple steps today you can stay safe from the coming catastrophe. Which is why I want to rush you my new book "Midnight in America" FOR FREE.

Download your free copy here.
05/24/2024$11.70$9.85
-15.85%
$11.85$9.6632,976 shs$139.23 million
05/23/2024$10.87$11.70
+7.64%
$12.25$10.4026,270 shs$165.46 million
05/22/2024$11.37$10.87
-4.40%
$12.10$10.3817,129 shs$153.72 million
05/21/2024$11.50$11.37
-1.13%
$11.93$11.003,982 shs$160.80 million
05/20/2024$11.50$11.50$11.78$11.127,841 shs$162.63 million
05/17/2024$12.24$11.94
-2.45%
$12.27$11.3012,967 shs$168.86 million
05/16/2024$11.80$12.24
+3.77%
$12.60$11.2332,641 shs$173.10 million
05/15/2024$11.46$11.80
+2.92%
$12.17$11.007,942 shs$166.81 million
05/14/2024$11.45$11.46
+0.09%
$11.95$10.5014,709 shs$162.07 million
05/13/2024$11.45$11.45$12.40$10.7924,625 shs$161.93 million
05/10/2024$11.22$11.40
+1.60%
$11.75$10.5046,795 shs$161.22 million
05/09/2024$11.22$11.22$12.33$9.7541,925 shs$158.67 million
05/08/2024$10.17$11.22
+10.32%
$12.33$9.7541,925 shs$158.67 million
05/07/2024$14.50$10.17
-29.86%
$10.29$8.9915,492 shs$143.82 million
05/06/2024$7.79$14.50
+86.14%
$14.86$12.425,100 shs$205.06 million
05/03/2024$10.01$10.01$10.90$8.8979,593 shs$141.56 million
05/02/2024$10.50$10.01
-4.67%
$10.90$8.8979,593 shs$141.56 million
05/01/2024$7.97$10.50
+31.74%
$10.50$8.873,736 shs$148.49 million
04/30/2024$14.50$7.97
-45.03%
$7.97$7.771,623 shs$112.71 million
04/29/2024$7.97$14.50
+81.93%
$14.86$12.425,100 shs$205.06 million
04/26/2024$7.86$7.86$8.25$7.508,616 shs$111.16 million
04/25/2024$8.04$7.86
-2.24%
$8.25$7.508,616 shs$111.16 million
04/24/2024$8.24$8.04
-2.43%
$10.20$8.0435,477 shs$113.70 million
04/23/2024$14.50$8.24
-43.17%
$9.00$7.7528,547 shs$116.53 million
04/22/2024$7.73$14.50
+87.58%
$14.86$12.425,100 shs$205.06 million
04/19/2024$10.50$7.73
-26.38%
$8.60$7.0753,169 shs$109.32 million

This page (NASDAQ:HCMA) was last updated on 7/20/2024 by MarketBeat.com Staff

From Our Partners