HCM Acquisition Corp (HCMAU)
NASDAQ: HCMAU
· Real-Time Price · USD
10.39
0.01 (0.10%)
At close: Sep 26, 2025, 3:58 PM
10.33
-0.58%
After-hours: Sep 26, 2025, 04:00 PM EDT
HCMAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.35 | 10.39 | 10.33 | 10.39 | 10.39 | 0.10% | 11,542 |
| Sep 25, 2025 | 10.40 | 10.40 | 10.37 | 10.38 | 10.38 | 0.00% | 15,417 |
| Sep 24, 2025 | 10.30 | 10.40 | 10.30 | 10.38 | 10.38 | 0.10% | 158,700 |
| Sep 23, 2025 | 10.30 | 10.40 | 10.30 | 10.37 | 10.37 | 0.68% | 61,164 |
| Sep 22, 2025 | 10.51 | 10.51 | 10.20 | 10.30 | 10.30 | 0.10% | 46,700 |
| Sep 19, 2025 | 10.15 | 10.29 | 10.14 | 10.29 | 10.29 | 1.38% | 177,436 |
| Sep 18, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.00% | 7,521 |
| Sep 17, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.20% | 11,358 |
| Sep 16, 2025 | 10.15 | 10.17 | 10.13 | 10.13 | 10.13 | -0.10% | 24,100 |
| Sep 15, 2025 | 10.16 | 10.16 | 10.13 | 10.14 | 10.14 | -0.10% | 12,837 |
| Sep 12, 2025 | 10.16 | 10.18 | 10.14 | 10.15 | 10.15 | 0.00% | 143,742 |
| Sep 11, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 0.30% | 720,316 |
| Sep 10, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.10% | 39,729 |
| Sep 9, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | -0.10% | 96,950 |
| Sep 8, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | 0.10% | 86,313 |
| Sep 5, 2025 | 10.12 | 10.12 | 10.10 | 10.11 | 10.11 | 0.00% | 93,522 |
| Sep 4, 2025 | 10.12 | 10.13 | 10.10 | 10.11 | 10.11 | -0.10% | 278,000 |
| Sep 3, 2025 | 10.14 | 10.14 | 10.11 | 10.12 | 10.12 | -0.10% | 29,700 |
| Sep 2, 2025 | 10.13 | 10.14 | 10.12 | 10.13 | 10.13 | 0.00% | 39,457 |
| Aug 29, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | 4,600 |