HCM Acquisition Corp - HCMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.13	10.13	10.13	10.13	10.12	13,900
February 19, 2026	10.16	10.14	10.14	10.16	10.12	52,000
February 18, 2026	10.15	10.15	10.15	10.17	10.14	125,700
February 17, 2026	10.19	10.14	10.14	10.19	10.12	379,200
February 13, 2026	10.21	10.21	10.21	10.21	10.19	43,625
February 12, 2026	10.21	10.2	10.2	10.21	10.2	22,337
February 11, 2026	10.2	10.2	10.2	10.22	10.2	7,205
February 10, 2026	10.19	10.2	10.2	10.2	10.19	19,912
February 09, 2026	10.2	10.2	10.2	10.2	10.2	25
February 06, 2026	10.19	10.2	10.2	10.2	10.19	452,200
February 05, 2026	10.2	10.18	10.18	10.2	10.18	2,400
February 04, 2026	10.21	10.2	10.2	10.21	10.2	3,500
February 03, 2026	10.2	10.2	10.2	10.21	10.2	3,541
February 02, 2026	10.2	10.19	10.19	10.2	10.19	153,900
January 30, 2026	10.2	10.2	10.2	10.21	10.2	10,906
January 29, 2026	10.19	10.2	10.2	10.21	10.18	97,751
January 28, 2026	10.13	10.19	10.19	10.2	10.12	409,600
January 27, 2026	10.15	10.18	10.18	10.18	10.15	103,006
January 26, 2026	10.15	10.15	10.15	10.15	10.15	2
January 23, 2026	10.13	10.15	10.15	10.15	10.13	25,901
January 22, 2026	10.1	10.12	10.12	10.13	10.09	332,500
January 21, 2026	10.07	10.08	10.08	10.12	10.06	35,516
January 20, 2026	10.07	10.07	10.07	10.1	10.06	12,437
January 16, 2026	10.1	10.09	10.09	10.1	10.07	14,200
January 15, 2026	10.07	10.09	10.09	10.09	10.07	15,323
January 14, 2026	10.05	10.07	10.07	10.07	10.05	36,112
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

HCM Acquisition Corp (HCMA) NASDAQ