HCM Acquisition Corp (HCMA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HCMA Historical Return
If you invested $1000 in HCM Acquisition Corp (HCMA) since IPO date, it would be worth $1,037.34 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 2 years ago would be worth $960.75, while $1000 invested 0 years ago would be worth $1,020.85. This corresponds to total returns of 3.73%, -3.93%, 2.09%, respectively, with annualized returns of 0.86%, -1.34%, 2.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HCMA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.26 | 10.25 | 10.25 | 10.26 | 10.25 | 7,228 |
| June 18, 2026 | 10.27 | 10.28 | 10.28 | 10.28 | 10.25 | 5,732 |
| June 17, 2026 | 10.27 | 10.28 | 10.28 | 10.28 | 10.27 | 3,485 |
| June 16, 2026 | 10.26 | 10.28 | 10.28 | 10.28 | 10.26 | 1,207 |
| June 15, 2026 | 10.26 | 10.28 | 10.28 | 10.28 | 10.25 | 40,441 |
| June 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.25 | 388,342 |
| June 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 50,095 |
| June 10, 2026 | 10.25 | 10.24 | 10.24 | 10.25 | 10.24 | 1,671 |
| June 09, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1 |
| June 08, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 5,032 |
| June 05, 2026 | 10.26 | 10.26 | 10.26 | 10.27 | 10.26 | 8,050 |
| June 04, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 393 |
| June 03, 2026 | 10.26 | 10.26 | 10.26 | 10.28 | 10.26 | 17,258 |
| June 02, 2026 | 10.27 | 10.26 | 10.26 | 10.27 | 10.26 | 336,983 |
| June 01, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.27 | 5,580 |
| May 29, 2026 | 10.26 | 10.27 | 10.27 | 10.27 | 10.26 | 468,373 |
| May 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,007 |
| May 27, 2026 | 10.24 | 10.25 | 10.25 | 10.25 | 10.24 | 10,028 |
| May 26, 2026 | 10.23 | 10.24 | 10.24 | 10.25 | 10.23 | 158,138 |
| May 22, 2026 | 10.19 | 10.22 | 10.22 | 10.22 | 10.19 | 38,955 |
| May 21, 2026 | 10.16 | 10.19 | 10.19 | 10.2 | 10.16 | 74,947 |
| May 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.15 | 67,763 |
| May 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 21,000 |
| May 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 131,017 |
| May 15, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 499 |
| May 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 6,492 |
| May 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4,805 |
| May 12, 2026 | 10.15 | 10.15 | 10.15 | 10.16 | 10.15 | 20,397 |
| May 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2,033 |
| May 08, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 5,539 |
| May 07, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 7 |
| May 06, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3,451 |
| May 05, 2026 | 10.16 | 10.15 | 10.15 | 10.16 | 10.15 | 210 |
| May 04, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 136 |
| April 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.14 | 16,315 |
| April 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.14 | 9,793 |
| April 28, 2026 | 10.15 | 10.15 | 10.15 | 10.16 | 10.15 | 10,032 |
| April 27, 2026 | 10.14 | 10.15 | 10.15 | 10.15 | 10.14 | 19,214 |
| April 24, 2026 | 10.14 | 10.15 | 10.15 | 10.15 | 10.14 | 956 |
| April 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 158 |
| April 22, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.12 | 34,646 |
| April 21, 2026 | 10.14 | 10.13 | 10.13 | 10.14 | 10.12 | 12,256 |
| April 20, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1,372 |
| April 17, 2026 | 10.12 | 10.13 | 10.13 | 10.13 | 10.12 | 733 |
| April 16, 2026 | 10.13 | 10.12 | 10.12 | 10.13 | 10.11 | 2,268 |
| April 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 175 |
| April 14, 2026 | 10.11 | 10.12 | 10.12 | 10.12 | 10.11 | 18,211 |
| April 13, 2026 | 10.13 | 10.1 | 10.1 | 10.13 | 10.09 | 12,756 |
| April 10, 2026 | 10.11 | 10.13 | 10.13 | 10.13 | 10.11 | 4,196 |
| April 09, 2026 | 10.1 | 10.11 | 10.11 | 10.11 | 10.1 | 4,311 |
| April 08, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 1,285 |
| April 07, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.08 | 10,214 |
| April 06, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 102 |
| April 02, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 11 |
| April 01, 2026 | 10.08 | 10.12 | 10.08 | 10.12 | 10.08 | 5 |
| March 31, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 117 |
| March 30, 2026 | 10.12 | 10.08 | 10.08 | 10.12 | 10.08 | 4,422 |
| March 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2,117 |
| March 26, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1,994 |
| March 25, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 108 |
AD
