UK markets closed

HCM Tactical Growth R (HCMSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.48+0.77 (+2.99%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202425.7125.7125.7125.7125.71-
01 May 202425.2025.2025.2025.2025.20-
30 Apr 202425.3325.3325.3325.3325.33-
29 Apr 202426.0926.0926.0926.0926.09-
26 Apr 202425.9025.9025.9025.9025.90-
25 Apr 202425.6025.6025.6025.6025.60-
24 Apr 202425.7125.7125.7125.7125.71-
23 Apr 202425.6825.6825.6825.6825.68-
22 Apr 202425.4125.4125.4125.4125.41-
19 Apr 202425.2425.2425.2425.2425.24-
18 Apr 202425.6625.6625.6625.6625.66-
17 Apr 202425.7225.7225.7225.7225.72-
16 Apr 202425.8625.8625.8625.8625.86-
15 Apr 202425.7625.7625.7625.7625.76-
12 Apr 202426.3126.3126.3126.3126.31-
11 Apr 202427.0427.0427.0427.0427.04-
10 Apr 202426.4226.4226.4226.4226.42-
09 Apr 202426.7726.7726.7726.7726.77-
08 Apr 202426.6626.6626.6626.6626.66-
05 Apr 202426.6726.6726.6726.6726.67-
04 Apr 202426.2226.2226.2226.2226.22-
03 Apr 202426.7926.7926.7926.7926.79-
02 Apr 202426.7226.7226.7226.7226.72-
01 Apr 202427.0927.0927.0927.0927.09-
28 Mar 202427.0527.0527.0527.0527.05-
27 Mar 202427.1327.1327.1327.1327.13-
26 Mar 202426.9626.9626.9626.9626.96-
25 Mar 202427.0927.0927.0927.0927.09-
22 Mar 202427.2227.2227.2227.2227.22-
21 Mar 202427.2327.2327.2327.2327.23-
20 Mar 202427.0727.0727.0727.0727.07-
19 Mar 202426.6026.6026.6026.6026.60-
18 Mar 202426.4826.4826.4826.4826.48-
15 Mar 202426.1726.1726.1726.1726.17-
14 Mar 202426.6026.6026.6026.6026.60-
13 Mar 202426.7326.7326.7326.7326.73-
12 Mar 202426.9926.9926.9926.9926.99-
11 Mar 202426.4526.4526.4526.4526.45-
08 Mar 202426.6326.6326.6326.6326.63-
07 Mar 202427.1527.1527.1527.1527.15-
06 Mar 202426.5926.5926.5926.5926.59-
05 Mar 202426.3626.3626.3626.3626.36-
04 Mar 202427.0427.0427.0427.0427.04-
01 Mar 202427.1927.1927.1927.1927.19-
29 Feb 202426.6426.6426.6426.6426.64-
28 Feb 202426.3326.3326.3326.3326.33-
27 Feb 202426.5326.5326.5326.5326.53-
26 Feb 202426.4226.4226.4226.4226.42-
23 Feb 202426.4426.4426.4426.4426.44-
22 Feb 202426.5426.5426.5426.5426.54-
21 Feb 202425.5025.5025.5025.5025.50-
20 Feb 202425.6425.6425.6425.6425.64-
16 Feb 202425.9825.9825.9825.9825.98-
15 Feb 202426.3326.3326.3326.3326.33-
14 Feb 202426.1726.1726.1726.1726.17-
13 Feb 202425.7325.7325.7325.7325.73-
12 Feb 202426.3926.3926.3926.3926.39-
09 Feb 202426.5126.5126.5126.5126.51-
08 Feb 202426.1126.1126.1126.1126.11-
07 Feb 202426.0226.0226.0226.0226.02-
06 Feb 202425.6525.6525.6525.6525.65-
05 Feb 202425.6925.6925.6925.6925.69-
02 Feb 202425.7825.7825.7825.7825.78-
01 Feb 202425.1825.1825.1825.1825.18-
31 Jan 202424.7324.7324.7324.7324.73-
30 Jan 202425.4925.4925.4925.4925.49-
29 Jan 202425.7425.7425.7425.7425.74-
26 Jan 202425.3825.3825.3825.3825.38-
25 Jan 202425.5525.5525.5525.5525.55-
24 Jan 202425.4825.4825.4825.4825.48-
23 Jan 202425.2425.2425.2425.2425.24-
22 Jan 202425.0925.0925.0925.0925.09-
19 Jan 202424.8224.8224.8224.8224.82-
18 Jan 202424.1824.1824.1824.1824.18-
17 Jan 202423.7623.7623.7623.7623.76-
16 Jan 202423.9423.9423.9423.9423.94-
12 Jan 202424.0324.0324.0324.0324.03-
11 Jan 202424.0124.0124.0124.0124.01-
10 Jan 202423.9723.9723.9723.9723.97-
09 Jan 202423.8123.8123.8123.8123.81-
08 Jan 202423.7623.7623.7623.7623.76-
05 Jan 202423.3423.3423.3423.3423.34-
04 Jan 202423.3223.3223.3223.3223.32-
03 Jan 202423.4323.4323.4323.4323.43-
02 Jan 202423.7123.7123.7123.7123.71-
29 Dec 202324.6224.6224.6224.6224.62-
28 Dec 202324.8324.8324.8324.8324.83-
27 Dec 202324.8624.8624.8624.8624.86-
26 Dec 202324.7824.7824.7824.7824.78-
22 Dec 202324.4824.4824.4824.4824.48-
21 Dec 202324.4324.4324.4324.4324.43-
20 Dec 202323.8823.8823.8823.8823.88-
19 Dec 202324.6124.6124.6124.6124.61-
18 Dec 202324.4124.4124.4124.4124.41-
15 Dec 202324.2024.2024.2024.2024.20-
14 Dec 202324.0524.0524.0524.0524.05-
13 Dec 202323.9723.9723.9723.9723.97-
12 Dec 202323.5323.5323.5323.5323.53-
11 Dec 202323.2523.2523.2523.2523.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...