(HCMT)
AMEX: HCMT
· Real-Time Price · USD
35.55
0.25 (0.71%)
At close: Sep 10, 2025, 3:59 PM
35.53
-0.06%
After-hours: Sep 10, 2025, 06:01 PM EDT
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.65 | 35.77 | 35.35 | 35.53 | 35.53 | 0.65% | 52,440 |
| Sep 9, 2025 | 35.10 | 35.30 | 34.95 | 35.30 | 35.30 | 0.60% | 50,847 |
| Sep 8, 2025 | 35.18 | 35.28 | 35.02 | 35.09 | 35.09 | 0.60% | 87,947 |
| Sep 5, 2025 | 35.25 | 35.34 | 34.45 | 34.88 | 34.88 | -0.06% | 26,600 |
| Sep 4, 2025 | 34.38 | 34.92 | 34.38 | 34.90 | 34.90 | 1.22% | 23,500 |
| Sep 3, 2025 | 34.22 | 34.48 | 34.06 | 34.48 | 34.48 | 1.80% | 53,100 |
| Sep 2, 2025 | 32.81 | 34.01 | 32.81 | 33.87 | 33.87 | -1.71% | 383,743 |
| Aug 29, 2025 | 34.88 | 34.88 | 34.33 | 34.46 | 34.46 | -1.99% | 25,500 |
| Aug 28, 2025 | 34.76 | 35.19 | 34.72 | 35.16 | 35.16 | 1.01% | 80,146 |
| Aug 27, 2025 | 34.56 | 34.85 | 34.55 | 34.81 | 34.81 | 0.35% | 49,316 |
| Aug 26, 2025 | 34.43 | 34.69 | 34.39 | 34.69 | 34.69 | 0.84% | 54,300 |
| Aug 25, 2025 | 34.41 | 34.69 | 34.40 | 34.40 | 34.40 | -0.61% | 22,700 |
| Aug 22, 2025 | 34.01 | 34.78 | 33.99 | 34.61 | 34.61 | 2.85% | 63,900 |
| Aug 21, 2025 | 33.86 | 33.91 | 33.48 | 33.65 | 33.65 | -1.09% | 74,300 |
| Aug 20, 2025 | 33.69 | 34.05 | 33.43 | 34.02 | 34.02 | -0.85% | 173,600 |
| Aug 19, 2025 | 34.89 | 34.89 | 34.15 | 34.31 | 34.31 | -1.75% | 74,000 |
| Aug 18, 2025 | 34.81 | 34.96 | 34.78 | 34.92 | 34.92 | -0.03% | 61,300 |
| Aug 15, 2025 | 35.08 | 35.09 | 34.88 | 34.93 | 34.93 | -0.82% | 72,500 |
| Aug 14, 2025 | 34.92 | 35.35 | 34.92 | 35.22 | 35.22 | -0.14% | 81,123 |
| Aug 13, 2025 | 35.35 | 35.46 | 35.09 | 35.27 | 35.27 | 0.20% | 116,402 |