Free Trial

HCM Acquisition (HCMA) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free HCMA Stock Alerts
$7.97
+0.11 (+1.40%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

HCM Acquisition Stock Price Performance

5 Day
Performance
-3.28%
1 Month
Performance
-37.10%
3 Month
Performance
-29.19%
6 Month
Performance
-27.81%
Year-To-Date
Performance
-28.71%
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

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

HCMA Stock Chart for Sunday, April, 28, 2024

HCMA Chart by TradingView

HCM Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2024$10.57$10.50
-0.66%		$11.00$9.7531,396 shs$148.49 million
04/17/2024$10.57$10.57$11.72$10.5760,441 shs$149.48 million
04/16/2024$10.97$10.57
-3.65%		$11.72$10.5760,441 shs$149.48 million
04/15/2024$10.86$10.97
+1.01%		$11.50$10.2512,817 shs$155.14 million
04/12/2024$10.93$10.93$11.33$10.2118,037 shs$154.57 million
04/11/2024$10.61$10.93
+3.01%		$11.33$10.2117,977 shs$154.57 million
04/10/2024$10.05$10.61
+5.58%		$11.40$9.4563,279 shs$150.06 million
04/09/2024$10.05$10.05$11.20$9.4342,399 shs$142.13 million
04/08/2024$11.41$10.05
-11.92%		$11.20$9.4342,399 shs$142.13 million
04/05/2024$11.33$11.40
+0.62%		$12.25$11.4016,902 shs$161.22 million
04/04/2024$12.60$11.33
-10.08%		$11.91$10.3923,497 shs$160.23 million
04/03/2024$12.00$12.60
+5.00%		$13.00$10.7313,352 shs$178.19 million
04/02/2024$12.67$12.00
-5.29%		$12.35$11.0026,472 shs$169.70 million
04/01/2024$12.67$12.67$14.02$12.2723,134 shs$179.18 million
03/29/2024$12.67$12.67$14.02$12.2723,134 shs$179.18 million
03/28/2024$15.00$12.67
-15.53%		$14.02$12.2722,580 shs$179.18 million
03/27/2024$14.50$15.00
+3.45%		$15.85$13.6332,274 shs$212.13 million
03/26/2024$14.50$14.50$16.51$14.5054,356 shs$205.06 million
03/25/2024$21.25$14.50
-31.76%		$14.86$12.425,100 shs$205.03 million
03/22/2024$9.62$9.62$38.00$8.9176,685 shs$136.03 million
03/21/2024$14.50$9.62
-33.66%		$38.00$8.9165,740 shs$136.03 million
03/20/2024$13.68$14.50
+5.99%		$14.86$12.425,198 shs$205.03 million
03/19/2024$11.90$13.68
+14.96%		$13.68$10.169,244 shs$193.44 million
03/18/2024$12.81$11.90
-7.10%		$15.49$10.7019,603 shs$168.27 million
03/15/2024$9.77$12.81
+31.12%		$16.28$10.7558,651 shs$181.13 million
03/14/2024$10.28$9.77
-4.96%		$10.15$9.65866 shs$138.15 million
03/13/2024$9.00$10.28
+14.22%		$10.40$8.155,689 shs$145.36 million
03/12/2024$8.43$9.00
+6.76%		$9.19$7.5011,333 shs$127.28 million
03/11/2024$7.50$8.43
+12.40%		$9.00$7.029,805 shs$119.20 million
03/08/2024$7.00$7.50
+7.14%		$7.50$7.014,046 shs$106.05 million
03/07/2024$7.49$7.00
-6.54%		$7.31$6.1119,273 shs$98.98 million
03/06/2024$5.10$7.49
+46.86%		$10.35$4.70244,149 shs$105.91 million
03/05/2024$4.54$5.10
+12.33%		$5.27$3.60102,744 shs$72.11 million
03/04/2024$5.00$4.54
-9.20%		$5.14$3.9954,852 shs$64.20 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$6.66$5.00
-24.88%		$7.62$4.7845,515 shs$70.70 million
02/29/2024$11.32$6.66
-41.20%		$11.50$6.6690,447 shs$94.11 million
02/28/2024$11.31$11.32
+0.09%		$11.45$11.30448,288 shs$160.07 million
02/27/2024$11.27$11.31
+0.35%		$11.34$11.27276,029 shs$159.95 million
02/26/2024$11.27$11.27$11.30$11.27298,104 shs$159.36 million
02/21/2024$11.23$11.27
+0.36%		$11.27$11.25500 shs$159.36 million
02/20/2024$11.24$11.23
-0.09%		$11.23$11.23103 shs$158.79 million
02/19/2024$11.24$11.24$11.25$11.2465,900 shs$158.93 million
02/16/2024$11.24$11.24$11.25$11.2465,965 shs$158.93 million
02/15/2024$11.25$11.24
-0.09%		$11.24$11.244 shs$158.93 million
02/14/2024$11.25$11.25$11.25$11.2411,011 shs$159.08 million
02/13/2024$11.23$11.25
+0.18%		$11.25$11.25401,338 shs$159.08 million
02/12/2024$11.26$11.23
-0.27%		$11.37$11.232,275 shs$158.82 million
02/09/2024$11.50$11.26
-2.09%		$11.31$11.25252,056 shs$159.22 million
02/08/2024$11.45$11.50
+0.44%		$11.50$11.491,070 shs$162.61 million
02/07/2024$11.33$11.45
+1.06%		$11.45$11.432,670 shs$161.90 million
02/06/2024$11.33$11.33$11.33$11.331,600 shs$160.21 million
02/05/2024$11.33$11.33
-0.02%		$11.33$11.331,600 shs$160.21 million
02/02/2024$11.44$11.40
-0.35%		$11.40$11.321,616 shs$161.20 million
02/01/2024$11.25$11.44
+1.69%		$11.45$11.252,717 shs$161.76 million
01/31/2024$11.37$11.25
-1.04%		$11.39$11.252,192 shs$159.08 million
01/30/2024$11.37$11.37
-0.01%		$11.37$11.377 shs$160.75 million
01/29/2024$11.26$11.37
+1.02%		$11.37$11.37328 shs$160.80 million

Related Companies:
This page (NASDAQ:HCMA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace