HCM Acquisition Corp (HCMA) Historical Stock Data
13.99 ↓0.51 (-3.52%)
As of March 20, 2024, 12:07pm EST.
Historical Data
In the past 30 trading days, HCMA is up 2.86% a day on average. There have been 23 days where HCM Acquisition Corp closed green and 7 days where HCMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 12.87 | 14.50 | ↑$1.63 (12.67%) | 12.42 | 14.86 | 5.20K |
| 2024-03-19 | 10.54 | 13.68 | ↑$3.14 (29.79%) | 10.16 | 13.68 | 9.34K |
| 2024-03-18 | 14.23 | 10.70 | ↓$3.53 (-24.81%) | 10.70 | 15.49 | 19.62K |
| 2024-03-15 | 10.75 | 12.81 | ↑$2.06 (19.16%) | 10.75 | 16.28 | 58.68K |
| 2024-03-14 | 9.65 | 9.65 | ↑$0.00 (0.00%) | 9.65 | 9.65 | 866 |
| 2024-03-13 | 8.95 | 10.28 | ↑$1.33 (14.86%) | 8.15 | 10.40 | 5.69K |
| 2024-03-12 | 7.53 | 9.00 | ↑$1.47 (19.52%) | 7.50 | 9.19 | 11.43K |
| 2024-03-11 | 7.02 | 8.43 | ↑$1.41 (20.06%) | 7.02 | 9.00 | 9.81K |
| 2024-03-08 | 7.04 | 7.50 | ↑$0.46 (6.53%) | 7.01 | 7.50 | 4.05K |
| 2024-03-07 | 6.93 | 7.00 | ↑$0.07 (1.01%) | 6.11 | 7.31 | 19.28K |
| 2024-03-06 | 4.70 | 7.49 | ↑$2.79 (59.36%) | 4.70 | 10.35 | 243.98K |
| 2024-03-05 | 4.49 | 5.00 | ↑$0.51 (11.36%) | 3.60 | 5.45 | 103.87K |
| 2024-03-04 | 5.14 | 4.69 | ↓$0.45 (-8.75%) | 3.99 | 5.14 | 55.28K |
| 2024-03-01 | 7.62 | 5.00 | ↓$2.62 (-34.38%) | 4.78 | 7.62 | 45.54K |
| 2024-02-29 | 10.99 | 6.66 | ↓$4.33 (-39.44%) | 6.66 | 11.50 | 90.45K |
| 2024-02-28 | 11.30 | 11.32 | ↑$0.02 (0.18%) | 11.30 | 11.45 | 448.29K |
| 2024-02-27 | 11.28 | 11.32 | ↑$0.04 (0.35%) | 11.27 | 11.34 | 276.03K |
| 2024-02-26 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.30 | 298.10K |
| 2024-02-21 | 11.27 | 11.27 | ↑$0.00 (0.02%) | 11.25 | 11.27 | 500 |
| 2024-02-20 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 103 |
| 2024-02-16 | 11.25 | 11.24 | ↓$0.01 (-0.09%) | 11.24 | 11.25 | 65.97K |
| 2024-02-15 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 4 |
| 2024-02-14 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.24 | 11.25 | 11.01K |
| 2024-02-13 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 401.34K |
| 2024-02-12 | 11.37 | 11.23 | ↓$0.14 (-1.23%) | 11.23 | 11.37 | 2.28K |
| 2024-02-09 | 11.31 | 11.26 | ↓$0.05 (-0.44%) | 11.25 | 11.31 | 252.06K |
| 2024-02-08 | 11.49 | 11.50 | ↑$0.01 (0.09%) | 11.49 | 11.50 | 1.07K |
| 2024-02-07 | 11.45 | 11.45 | ↑$0.00 (0.00%) | 11.43 | 11.45 | 2.67K |
| 2024-02-05 | 11.33 | 11.33 | ↑$0.00 (0.00%) | 11.33 | 11.33 | 52 |
| 2024-02-02 | 11.33 | 11.33 | ↑$0.00 (0.00%) | 11.33 | 11.33 | 1.62K |
Create an account or log in to view more rows.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.
$HCMA has just been halted from trading due to volatility.