HCM Acquisition Corp (HCMA)
NASDAQ: HCMA
· Real-Time Price · USD
14.50
0.82 (5.99%)
At close: Mar 20, 2024, 9:00 PM
HCMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0 |
| Mar 21, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0 |
| Mar 20, 2024 | 12.87 | 14.86 | 12.42 | 14.50 | 14.50 | 5.99% | 5,198 |
| Mar 19, 2024 | 10.54 | 13.68 | 10.16 | 13.68 | 13.68 | 27.85% | 9,342 |
| Mar 18, 2024 | 14.23 | 15.49 | 10.70 | 10.70 | 10.70 | -16.47% | 19,616 |
| Mar 15, 2024 | 10.75 | 16.28 | 10.75 | 12.81 | 12.81 | 32.75% | 58,693 |
| Mar 14, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -6.13% | 866 |
| Mar 13, 2024 | 8.95 | 10.40 | 8.15 | 10.28 | 10.28 | 14.22% | 5,694 |
| Mar 12, 2024 | 7.53 | 9.19 | 7.50 | 9.00 | 9.00 | 6.76% | 11,434 |
| Mar 11, 2024 | 7.02 | 9.00 | 7.02 | 8.43 | 8.43 | 12.40% | 9,805 |
| Mar 8, 2024 | 7.04 | 7.50 | 7.01 | 7.50 | 7.50 | 7.14% | 4,046 |
| Mar 7, 2024 | 6.93 | 7.31 | 6.11 | 7.00 | 7.00 | -6.54% | 19,276 |
| Mar 6, 2024 | 4.70 | 10.35 | 4.70 | 7.49 | 7.49 | 49.80% | 245,397 |
| Mar 5, 2024 | 4.49 | 5.45 | 3.60 | 5.00 | 5.00 | 6.61% | 103,883 |
| Mar 4, 2024 | 5.14 | 5.14 | 3.99 | 4.69 | 4.69 | -6.20% | 55,288 |
| Mar 1, 2024 | 7.62 | 7.62 | 4.78 | 5.00 | 5.00 | -24.92% | 45,551 |
| Feb 29, 2024 | 10.99 | 11.50 | 6.66 | 6.66 | 6.66 | -41.17% | 90,450 |
| Feb 28, 2024 | 11.30 | 11.45 | 11.30 | 11.32 | 11.32 | 0.00% | 448,288 |
| Feb 27, 2024 | 11.28 | 11.34 | 11.27 | 11.32 | 11.32 | 0.44% | 276,029 |
| Feb 26, 2024 | 11.27 | 11.30 | 11.27 | 11.27 | 11.27 | 0.00% | 298,104 |