HCM Acquisition Corp (HCMA) NASDAQ

10.26

-0.02(-0.19%)

Updated at June 02 04:00PM

Currency In USD

HCMA Historical Return

If you invested $1000 in HCM Acquisition Corp (HCMA) since IPO date, it would be worth $1,035.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $967.01, while $1000 invested 0 years ago would be worth $1,018.87. This corresponds to total returns of 3.53%, -3.3%, 1.89%, respectively, with annualized returns of 0.83%, -1.11%, 1.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HCMA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	10.1	10.1	10.1	10.1	10.09	53,158
March 23, 2026	10.11	10.1	10.1	10.11	10.1	10,697
March 20, 2026	10.13	10.11	10.11	10.13	10.11	1,163
March 19, 2026	10.12	10.11	10.11	10.12	10.11	3,806
March 18, 2026	10.11	10.1	10.1	10.11	10.1	11,068
March 17, 2026	10.11	10.11	10.11	10.11	10.1	7,071
March 16, 2026	10.12	10.12	10.12	10.13	10.11	10,990
March 13, 2026	10.11	10.12	10.12	10.12	10.11	3,216
March 12, 2026	10.11	10.11	10.11	10.11	10.11	106
March 11, 2026	10.1	10.11	10.11	10.11	10.1	311
March 10, 2026	10.12	10.1	10.1	10.13	10.1	2,540
March 09, 2026	10.13	10.11	10.11	10.13	10.11	2,308
March 06, 2026	10.13	10.13	10.13	10.13	10.13	400