HCM Acquisition Corp - HCMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.06	10.06	10.06	10.08	10.03	152,400
January 12, 2026	10.06	10.08	10.08	10.09	10.05	23,800
January 09, 2026	10.1	10.1	10.1	10.1	10.1	1
January 08, 2026	10.1	10.08	10.08	10.11	10.06	47,400
January 07, 2026	10.09	10.07	10.07	10.09	10.07	221
January 06, 2026	10.07	10.08	10.08	10.08	10.07	51,300
January 05, 2026	10.05	10.07	10.07	10.08	10.05	437,622
January 02, 2026	10.04	10.07	10.07	10.07	10.04	4,400
December 31, 2025	10.05	10.04	10.04	10.05	10.04	28,503
December 30, 2025	10.07	10.07	10.07	10.09	10.05	117,102
December 29, 2025	10.07	10.07	10.07	10.07	10.06	3,600
December 26, 2025	10.07	10.07	10.07	10.09	10.06	4,232
December 24, 2025	10.09	10.09	10.09	10.09	10.09	0
December 23, 2025	10.07	10.09	10.09	10.09	10.07	2,732
December 22, 2025	10.07	10.07	10.07	10.07	10.07	2,327
December 19, 2025	10.09	10.07	10.07	10.11	10.07	11,000
December 18, 2025	10.08	10.07	10.07	10.08	10.07	6,406
December 17, 2025	10.07	10.07	10.07	10.07	10.07	4,700
December 16, 2025	10.08	10.08	10.08	10.09	10.07	44,004
December 15, 2025	10.1	10.09	10.09	10.1	10.07	28,400
December 12, 2025	10.1	10.1	10.1	10.1	10.1	28,278
December 11, 2025	10.1	10.1	10.1	10.1	10.1	4,100
December 10, 2025	10.1	10.1	10.1	10.12	10.1	18,200
December 09, 2025	10.11	10.11	10.11	10.11	10.1	44,946
December 08, 2025	10.12	10.12	10.12	10.12	10.12	1,900
December 05, 2025	10.11	10.11	10.11	10.12	10.11	27,205
December 04, 2025	10.12	10.11	10.11	10.12	10.11	100,102
December 03, 2025	10.12	10.11	10.11	10.13	10.11	228,600
December 02, 2025	10.14	10.12	10.12	10.14	10.12	63,200
December 01, 2025	10.14	10.14	10.14	10.14	10.12	58,000
November 28, 2025	10.13	10.12	10.12	10.13	10.12	3,600
November 26, 2025	10.14	10.14	10.14	10.14	10.14	1,330
November 25, 2025	10.12	10.14	10.14	10.14	10.12	6,700
November 24, 2025	10.1	10.11	10.11	10.12	10.1	8,400
November 21, 2025	10.11	10.12	10.12	10.12	10.1	3,300
November 20, 2025	10.13	10.14	10.14	10.16	10.11	93,419
November 19, 2025	10.14	10.13	10.13	10.17	10.11	43,133
November 18, 2025	10.17	10.14	10.14	10.21	10.08	110,243
November 17, 2025	10.24	10.23	10.23	10.24	10.2	63,607
November 14, 2025	10.24	10.24	10.24	10.25	10.24	6,709
November 13, 2025	10.2	10.25	10.25	10.26	10.2	5,800
November 12, 2025	10.26	10.25	10.25	10.26	10.24	8,816
November 11, 2025	10.25	10.26	10.26	10.26	10.24	2,107
November 10, 2025	10.26	10.24	10.24	10.26	10.24	31,927
November 07, 2025	10.25	10.26	10.26	10.28	10.23	144,619
November 06, 2025	10.27	10.24	10.24	10.27	10.24	274,800
November 05, 2025	10.27	10.27	10.27	10.28	10.26	7,000
November 04, 2025	10.23	10.26	10.26	10.28	10.18	16,600
November 03, 2025	10.25	10.26	10.26	10.27	10.25	2,800
October 31, 2025	10.27	10.27	10.27	10.28	10.26	13,425
October 30, 2025	10.28	10.27	10.27	10.29	10.27	107,800
October 29, 2025	10.28	10.29	10.29	10.3	10.28	32,831
October 28, 2025	10.3	10.29	10.29	10.31	10.26	17,100
October 27, 2025	10.3	10.27	10.27	10.3	10.25	131,336
October 24, 2025	10.3	10.28	10.28	10.3	10.28	300
October 23, 2025	10.27	10.3	10.3	10.3	10.27	37,538
October 22, 2025	10.28	10.28	10.28	10.28	10.26	22,537
October 21, 2025	10.3	10.27	10.27	10.3	10.26	2,107
October 20, 2025	10.32	10.27	10.27	10.32	10.27	24,625
October 17, 2025	10.34	10.27	10.27	10.34	10.26	9,912

HCM Acquisition Corp (HCMA) NASDAQ